1,528.00
-18(-1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,536 | 1,528 | 1,528 | 1,546 | 1,524 | 65,900 |
| December 04, 2025 | 1,533 | 1,546 | 1,546 | 1,549 | 1,532 | 85,200 |
| December 03, 2025 | 1,546 | 1,536 | 1,536 | 1,548 | 1,528 | 92,200 |
| December 02, 2025 | 1,584 | 1,548 | 1,548 | 1,584 | 1,532 | 153,300 |
| December 01, 2025 | 1,602 | 1,580 | 1,580 | 1,623 | 1,573 | 242,400 |
| November 28, 2025 | 1,559 | 1,590 | 1,590 | 1,597 | 1,556 | 143,100 |
| November 27, 2025 | 1,532 | 1,549 | 1,549 | 1,561 | 1,532 | 97,000 |
| November 26, 2025 | 1,518 | 1,526 | 1,526 | 1,526 | 1,507 | 82,200 |
| November 25, 2025 | 1,492 | 1,497 | 1,497 | 1,507 | 1,482 | 91,200 |
| November 21, 2025 | 1,470 | 1,474 | 1,474 | 1,490 | 1,470 | 77,700 |
| November 20, 2025 | 1,459 | 1,467 | 1,467 | 1,475 | 1,454 | 68,300 |
| November 19, 2025 | 1,464 | 1,442 | 1,442 | 1,474 | 1,442 | 93,500 |
| November 18, 2025 | 1,457 | 1,460 | 1,460 | 1,467 | 1,445 | 104,700 |
| November 17, 2025 | 1,470 | 1,467 | 1,467 | 1,475 | 1,451 | 79,500 |
| November 14, 2025 | 1,465 | 1,482 | 1,482 | 1,485 | 1,462 | 74,400 |
| November 13, 2025 | 1,474 | 1,471 | 1,471 | 1,482 | 1,469 | 39,200 |
| November 12, 2025 | 1,452 | 1,471 | 1,471 | 1,475 | 1,452 | 71,900 |
| November 11, 2025 | 1,475 | 1,447 | 1,447 | 1,475 | 1,437 | 68,600 |
| November 10, 2025 | 1,455 | 1,471 | 1,471 | 1,472 | 1,450 | 84,100 |
| November 07, 2025 | 1,449 | 1,446 | 1,446 | 1,455 | 1,438 | 88,600 |
| November 06, 2025 | 1,453 | 1,453 | 1,453 | 1,472 | 1,445 | 60,300 |
| November 05, 2025 | 1,467 | 1,441 | 1,441 | 1,479 | 1,429 | 137,600 |
| November 04, 2025 | 1,452 | 1,462 | 1,462 | 1,493 | 1,450 | 146,700 |
| October 31, 2025 | 1,477 | 1,451 | 1,451 | 1,477 | 1,430 | 114,100 |
| October 30, 2025 | 1,433 | 1,462 | 1,462 | 1,478 | 1,431 | 280,900 |
| October 29, 2025 | 1,503 | 1,431 | 1,431 | 1,505 | 1,431 | 205,800 |
| October 28, 2025 | 1,546 | 1,486 | 1,486 | 1,546 | 1,484 | 89,700 |
| October 27, 2025 | 1,535 | 1,548 | 1,548 | 1,551 | 1,535 | 131,000 |
| October 24, 2025 | 1,512 | 1,526 | 1,526 | 1,527 | 1,507 | 57,900 |
| October 23, 2025 | 1,495 | 1,516 | 1,516 | 1,518 | 1,488 | 51,800 |
| October 22, 2025 | 1,498 | 1,499 | 1,499 | 1,506 | 1,489 | 75,200 |
| October 21, 2025 | 1,517 | 1,488 | 1,488 | 1,517 | 1,488 | 168,900 |
| October 20, 2025 | 1,515 | 1,515 | 1,515 | 1,515 | 1,490 | 57,000 |
| October 17, 2025 | 1,490 | 1,488 | 1,488 | 1,499 | 1,483 | 46,300 |
| October 16, 2025 | 1,515 | 1,500 | 1,500 | 1,515 | 1,491 | 49,600 |
| October 15, 2025 | 1,477 | 1,496 | 1,496 | 1,496 | 1,477 | 58,000 |
| October 14, 2025 | 1,455 | 1,461 | 1,461 | 1,486 | 1,455 | 94,300 |
| October 10, 2025 | 1,514 | 1,482 | 1,482 | 1,533 | 1,482 | 118,000 |
| October 09, 2025 | 1,521 | 1,534 | 1,534 | 1,534 | 1,512 | 100,200 |
| October 08, 2025 | 1,545 | 1,518 | 1,518 | 1,545 | 1,513 | 107,900 |
| October 07, 2025 | 1,523 | 1,531 | 1,531 | 1,540 | 1,521 | 118,800 |
| October 06, 2025 | 1,520 | 1,528 | 1,528 | 1,529 | 1,508 | 142,700 |
| October 03, 2025 | 1,465 | 1,490 | 1,490 | 1,490 | 1,462 | 83,700 |
| October 02, 2025 | 1,480 | 1,475 | 1,475 | 1,487 | 1,460 | 74,800 |
| October 01, 2025 | 1,508 | 1,477 | 1,477 | 1,517 | 1,469 | 127,700 |
| September 30, 2025 | 1,512 | 1,520 | 1,520 | 1,529 | 1,505 | 102,900 |
| September 29, 2025 | 1,512 | 1,512 | 1,512 | 1,520 | 1,493 | 79,300 |
| September 26, 2025 | 1,538 | 1,550 | 1,515 | 1,555 | 1,531 | 151,700 |
| September 25, 2025 | 1,521 | 1,531 | 1,496.43 | 1,534 | 1,521 | 91,200 |
| September 24, 2025 | 1,532 | 1,530 | 1,495.45 | 1,532 | 1,513 | 113,500 |
| September 22, 2025 | 1,520 | 1,525 | 1,490.56 | 1,534 | 1,514 | 116,700 |
| September 19, 2025 | 1,497 | 1,520 | 1,520 | 1,520 | 1,486 | 237,600 |
| September 18, 2025 | 1,497 | 1,485 | 1,485 | 1,497 | 1,480 | 151,500 |
| September 17, 2025 | 1,497 | 1,485 | 1,485 | 1,497 | 1,480 | 151,500 |
| September 16, 2025 | 1,510 | 1,495 | 1,495 | 1,512 | 1,493 | 124,900 |
| September 12, 2025 | 1,530 | 1,527 | 1,527 | 1,533 | 1,514 | 114,600 |
| September 11, 2025 | 1,530 | 1,527 | 1,527 | 1,533 | 1,514 | 114,600 |
| September 10, 2025 | 1,551 | 1,530 | 1,530 | 1,551 | 1,525 | 91,400 |
| September 09, 2025 | 1,555 | 1,544 | 1,544 | 1,580 | 1,534 | 188,500 |
| September 08, 2025 | 1,563 | 1,565 | 1,565 | 1,565 | 1,537 | 125,000 |