1,818.50
-32.5(-1.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,847.5 | 1,851 | 1,851 | 1,871 | 1,837 | 388,800 |
| December 03, 2025 | 1,874 | 1,858.5 | 1,858.5 | 1,874.5 | 1,836 | 451,200 |
| December 02, 2025 | 1,885.5 | 1,848 | 1,848 | 1,893 | 1,846 | 398,600 |
| December 01, 2025 | 1,922 | 1,872 | 1,872 | 1,930.5 | 1,872 | 445,300 |
| November 28, 2025 | 1,949 | 1,942 | 1,942 | 1,951 | 1,920 | 386,900 |
| November 27, 2025 | 1,935 | 1,949.5 | 1,949.5 | 1,963.5 | 1,928.5 | 280,800 |
| November 26, 2025 | 1,909.5 | 1,932.5 | 1,932.5 | 1,937.5 | 1,904.5 | 320,400 |
| November 25, 2025 | 1,987 | 1,904.5 | 1,904.5 | 1,988 | 1,901 | 445,200 |
| November 21, 2025 | 1,915.5 | 1,952.5 | 1,952.5 | 1,969 | 1,910 | 558,500 |
| November 20, 2025 | 1,895 | 1,922 | 1,922 | 1,952.5 | 1,878 | 869,600 |
| November 19, 2025 | 1,842 | 1,902 | 1,902 | 1,929.5 | 1,832 | 541,300 |
| November 18, 2025 | 1,828 | 1,813 | 1,813 | 1,833.5 | 1,798.5 | 432,600 |
| November 17, 2025 | 1,885 | 1,846 | 1,846 | 1,906.5 | 1,834.5 | 408,100 |
| November 14, 2025 | 1,833.5 | 1,884.5 | 1,884.5 | 1,944.5 | 1,827 | 784,400 |
| November 13, 2025 | 1,846 | 1,826 | 1,826 | 1,876 | 1,826 | 654,200 |
| November 12, 2025 | 1,832.5 | 1,864.5 | 1,864.5 | 1,876.5 | 1,832.5 | 459,600 |
| November 11, 2025 | 1,851.5 | 1,809.5 | 1,809.5 | 1,858 | 1,801 | 322,700 |
| November 10, 2025 | 1,833 | 1,836 | 1,836 | 1,842 | 1,822 | 252,400 |
| November 07, 2025 | 1,800 | 1,831 | 1,831 | 1,837 | 1,798.5 | 290,600 |
| November 06, 2025 | 1,858 | 1,797 | 1,797 | 1,864.5 | 1,797 | 431,700 |
| November 05, 2025 | 1,858 | 1,797 | 1,797 | 1,864.5 | 1,797 | 720,800 |
| November 04, 2025 | 1,871 | 1,863.5 | 1,863.5 | 1,875 | 1,818 | 720,800 |
| October 31, 2025 | 1,821 | 1,817.5 | 1,817.5 | 1,828.5 | 1,796.5 | 461,200 |
| October 30, 2025 | 1,821 | 1,817.5 | 1,817.5 | 1,828.5 | 1,796.5 | 1.54M |
| October 29, 2025 | 1,780 | 1,824 | 1,824 | 1,843 | 1,773 | 1.06M |
| October 28, 2025 | 1,806 | 1,756 | 1,756 | 1,840 | 1,754 | 1.09M |
| October 27, 2025 | 1,895 | 1,910 | 1,910 | 1,914 | 1,889 | 351,000 |
| October 24, 2025 | 1,896 | 1,885 | 1,885 | 1,906 | 1,880 | 233,200 |
| October 23, 2025 | 1,928 | 1,890 | 1,890 | 1,932 | 1,890 | 286,900 |
| October 22, 2025 | 1,913 | 1,924 | 1,924 | 1,927 | 1,904 | 493,100 |
| October 21, 2025 | 1,873 | 1,895 | 1,895 | 1,899 | 1,870 | 428,200 |
| October 20, 2025 | 1,864 | 1,833 | 1,833 | 1,872 | 1,828 | 450,600 |
| October 17, 2025 | 1,805 | 1,784 | 1,784 | 1,813 | 1,778 | 367,700 |
| October 16, 2025 | 1,807 | 1,795 | 1,795 | 1,827 | 1,789 | 350,000 |
| October 15, 2025 | 1,846 | 1,805 | 1,805 | 1,850 | 1,802 | 540,800 |
| October 14, 2025 | 1,840 | 1,830 | 1,830 | 1,850 | 1,812 | 664,500 |
| October 10, 2025 | 1,868 | 1,849 | 1,849 | 1,875 | 1,837 | 607,900 |
| October 09, 2025 | 1,851 | 1,865 | 1,865 | 1,876 | 1,845 | 514,400 |
| October 08, 2025 | 1,841 | 1,851 | 1,851 | 1,864 | 1,837 | 373,200 |
| October 07, 2025 | 1,818 | 1,826 | 1,826 | 1,832 | 1,814 | 386,600 |
| October 06, 2025 | 1,807 | 1,824 | 1,824 | 1,833 | 1,792 | 726,300 |
| October 03, 2025 | 1,785 | 1,800 | 1,800 | 1,820 | 1,780 | 422,200 |
| October 02, 2025 | 1,839 | 1,814 | 1,814 | 1,842 | 1,797 | 659,100 |
| October 01, 2025 | 1,868 | 1,851 | 1,851 | 1,868 | 1,818 | 639,400 |
| September 30, 2025 | 1,885 | 1,877 | 1,877 | 1,910 | 1,868 | 787,100 |
| September 29, 2025 | 1,990 | 1,881 | 1,881 | 2,000 | 1,881 | 620,800 |
| September 26, 2025 | 2,000 | 1,992.5 | 1,992.5 | 2,020 | 1,962.5 | 1.11M |
| September 25, 2025 | 1,975 | 1,967.5 | 1,967.5 | 1,975 | 1,940 | 676,400 |
| September 24, 2025 | 1,932.5 | 1,955 | 1,955 | 1,962.5 | 1,912.5 | 1.03M |
| September 22, 2025 | 1,992.5 | 1,962.5 | 1,962.5 | 2,002.5 | 1,960 | 1.03M |
| September 19, 2025 | 1,975 | 1,970 | 1,970 | 2,012.5 | 1,957.5 | 1.97M |
| September 18, 2025 | 1,950 | 1,975 | 1,975 | 1,985 | 1,945 | 756,400 |
| September 17, 2025 | 1,895 | 1,937.5 | 1,937.5 | 1,940 | 1,877.5 | 717,200 |
| September 16, 2025 | 1,915 | 1,915 | 1,915 | 1,915 | 1,870 | 1.13M |
| September 12, 2025 | 1,930 | 1,935 | 1,935 | 1,952.5 | 1,912.5 | 1.11M |
| September 11, 2025 | 1,937.5 | 1,907.5 | 1,907.5 | 1,942.5 | 1,902.5 | 640,400 |
| September 10, 2025 | 1,930 | 1,937.5 | 1,937.5 | 1,947.5 | 1,920 | 632,400 |
| September 09, 2025 | 1,942.5 | 1,942.5 | 1,942.5 | 1,955 | 1,935 | 738,000 |
| September 08, 2025 | 1,902.5 | 1,915 | 1,915 | 1,942.5 | 1,892.5 | 830,000 |
| September 05, 2025 | 1,850 | 1,890 | 1,890 | 1,897.5 | 1,837.5 | 895,200 |