1,577.00
-24(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,605 | 1,577 | 1,577 | 1,605 | 1,572 | 2,000 |
| December 03, 2025 | 1,597 | 1,601 | 1,601 | 1,601 | 1,590 | 4,400 |
| December 02, 2025 | 1,590 | 1,570 | 1,570 | 1,590 | 1,561 | 3,400 |
| December 01, 2025 | 1,590 | 1,589 | 1,589 | 1,593 | 1,589 | 800 |
| November 28, 2025 | 1,597 | 1,589 | 1,589 | 1,597 | 1,589 | 1,400 |
| November 27, 2025 | 1,599 | 1,589 | 1,589 | 1,600 | 1,589 | 2,700 |
| November 26, 2025 | 1,600 | 1,595 | 1,595 | 1,600 | 1,595 | 2,000 |
| November 25, 2025 | 1,595 | 1,598 | 1,598 | 1,598 | 1,587 | 2,700 |
| November 21, 2025 | 1,597 | 1,593 | 1,593 | 1,599 | 1,593 | 3,100 |
| November 20, 2025 | 1,577 | 1,580 | 1,580 | 1,580 | 1,577 | 900 |
| November 19, 2025 | 1,580 | 1,576 | 1,576 | 1,582 | 1,576 | 2,900 |
| November 18, 2025 | 1,583 | 1,587 | 1,587 | 1,588 | 1,580 | 3,600 |
| November 17, 2025 | 1,597 | 1,595 | 1,595 | 1,600 | 1,581 | 8,300 |
| November 14, 2025 | 1,546 | 1,557 | 1,557 | 1,577 | 1,546 | 3,900 |
| November 13, 2025 | 1,555 | 1,555 | 1,555 | 1,577 | 1,535 | 24,200 |
| November 12, 2025 | 1,490 | 1,496 | 1,496 | 1,518 | 1,478 | 3,400 |
| November 11, 2025 | 1,477 | 1,490 | 1,490 | 1,498 | 1,476 | 1,800 |
| November 10, 2025 | 1,477 | 1,477 | 1,477 | 1,477 | 1,477 | 100 |
| November 07, 2025 | 1,480 | 1,477 | 1,477 | 1,480 | 1,477 | 200 |
| November 06, 2025 | 1,499 | 1,480 | 1,480 | 1,501 | 1,480 | 800 |
| November 05, 2025 | 1,499 | 1,499 | 1,499 | 1,499 | 1,477 | 1,300 |
| November 04, 2025 | 1,481 | 1,486 | 1,486 | 1,493 | 1,481 | 600 |
| October 31, 2025 | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 200 |
| October 30, 2025 | 1,493 | 1,493 | 1,493 | 1,493 | 1,493 | 0 |
| October 29, 2025 | 1,493 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| October 28, 2025 | 1,516 | 1,502 | 1,502 | 1,516 | 1,502 | 900 |
| October 27, 2025 | 1,490 | 1,516 | 1,516 | 1,528 | 1,490 | 6,500 |
| October 24, 2025 | 1,467 | 1,487 | 1,487 | 1,487 | 1,467 | 200 |
| October 23, 2025 | 1,519 | 1,507 | 1,507 | 1,519 | 1,507 | 200 |
| October 22, 2025 | 1,536 | 1,529 | 1,529 | 1,536 | 1,505 | 2,000 |
| October 21, 2025 | 1,499 | 1,502 | 1,502 | 1,527 | 1,499 | 2,200 |
| October 20, 2025 | 1,477 | 1,495 | 1,495 | 1,538 | 1,455 | 3,400 |
| October 17, 2025 | 1,473 | 1,477 | 1,477 | 1,478 | 1,448 | 2,700 |
| October 16, 2025 | 1,473 | 1,473 | 1,473 | 1,474 | 1,473 | 1,300 |
| October 15, 2025 | 1,425 | 1,443 | 1,443 | 1,443 | 1,425 | 1,000 |
| October 14, 2025 | 1,450 | 1,439 | 1,439 | 1,510 | 1,415 | 6,500 |
| October 10, 2025 | 1,484 | 1,480 | 1,480 | 1,484 | 1,480 | 1,700 |
| October 09, 2025 | 1,503 | 1,497 | 1,497 | 1,509 | 1,497 | 1,300 |
| October 08, 2025 | 1,503 | 1,502 | 1,502 | 1,539 | 1,501 | 2,200 |
| October 07, 2025 | 1,495 | 1,498 | 1,498 | 1,513 | 1,495 | 400 |
| October 06, 2025 | 1,482 | 1,484 | 1,484 | 1,510 | 1,482 | 1,400 |
| October 03, 2025 | 1,537 | 1,510 | 1,510 | 1,537 | 1,510 | 2,000 |
| October 02, 2025 | 1,542 | 1,502 | 1,502 | 1,542 | 1,502 | 700 |
| October 01, 2025 | 1,546 | 1,551 | 1,551 | 1,551 | 1,519 | 1,000 |
| September 30, 2025 | 1,522 | 1,550 | 1,550 | 1,550 | 1,521 | 1,200 |
| September 29, 2025 | 1,552 | 1,521 | 1,521 | 1,552 | 1,521 | 1,100 |
| September 26, 2025 | 1,574 | 1,575 | 1,575 | 1,576 | 1,571 | 900 |
| September 25, 2025 | 1,574 | 1,570 | 1,570 | 1,575 | 1,551 | 1,300 |
| September 24, 2025 | 1,538 | 1,564 | 1,564 | 1,564 | 1,538 | 1,100 |
| September 22, 2025 | 1,530 | 1,537 | 1,537 | 1,537 | 1,530 | 1,100 |
| September 19, 2025 | 1,558 | 1,530 | 1,530 | 1,558 | 1,525 | 4,200 |
| September 18, 2025 | 1,555 | 1,531 | 1,531 | 1,555 | 1,531 | 1,200 |
| September 17, 2025 | 1,558 | 1,530 | 1,530 | 1,558 | 1,530 | 1,200 |
| September 16, 2025 | 1,536 | 1,534 | 1,534 | 1,536 | 1,534 | 700 |
| September 12, 2025 | 1,521 | 1,557 | 1,557 | 1,557 | 1,521 | 400 |
| September 11, 2025 | 1,525 | 1,556 | 1,556 | 1,556 | 1,525 | 500 |
| September 10, 2025 | 1,552 | 1,553 | 1,553 | 1,553 | 1,551 | 600 |
| September 09, 2025 | 1,553 | 1,518 | 1,518 | 1,559 | 1,518 | 500 |
| September 08, 2025 | 1,526 | 1,540 | 1,540 | 1,545 | 1,526 | 800 |
| September 05, 2025 | 1,512 | 1,525 | 1,525 | 1,525 | 1,512 | 2,000 |