2,045.00
-18(-0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,038 | 2,063 | 2,063 | 2,063 | 2,038 | 4,100 |
| December 03, 2025 | 2,045 | 2,038 | 2,038 | 2,050 | 2,038 | 3,000 |
| December 02, 2025 | 2,051 | 2,045 | 2,045 | 2,056 | 2,043 | 3,300 |
| December 01, 2025 | 2,045 | 2,051 | 2,051 | 2,059 | 2,045 | 5,200 |
| November 28, 2025 | 2,054 | 2,052 | 2,052 | 2,060 | 2,025 | 9,100 |
| November 27, 2025 | 1,975 | 2,054 | 2,054 | 2,066 | 1,975 | 16,700 |
| November 26, 2025 | 1,940 | 1,941 | 1,941 | 1,954 | 1,940 | 4,100 |
| November 25, 2025 | 1,947 | 1,929 | 1,929 | 1,948 | 1,929 | 2,400 |
| November 21, 2025 | 1,916 | 1,937 | 1,937 | 1,938 | 1,916 | 2,400 |
| November 20, 2025 | 1,942 | 1,917 | 1,917 | 1,942 | 1,917 | 2,600 |
| November 19, 2025 | 1,922 | 1,928 | 1,928 | 1,944 | 1,917 | 3,900 |
| November 18, 2025 | 1,927 | 1,937 | 1,937 | 1,938 | 1,914 | 4,000 |
| November 17, 2025 | 1,931 | 1,936 | 1,936 | 1,955 | 1,920 | 11,200 |
| November 14, 2025 | 1,965 | 1,934 | 1,934 | 1,965 | 1,933 | 3,500 |
| November 13, 2025 | 1,942 | 1,965 | 1,965 | 1,967 | 1,942 | 3,800 |
| November 12, 2025 | 1,921 | 1,927 | 1,927 | 1,949 | 1,921 | 3,600 |
| November 11, 2025 | 1,924 | 1,921 | 1,921 | 1,946 | 1,921 | 4,000 |
| November 10, 2025 | 1,891 | 1,924 | 1,924 | 1,948 | 1,888 | 8,300 |
| November 07, 2025 | 1,857 | 1,864 | 1,864 | 1,895 | 1,855 | 4,400 |
| November 06, 2025 | 1,852 | 1,895 | 1,895 | 1,896 | 1,851 | 4,500 |
| November 05, 2025 | 1,850 | 1,855 | 1,855 | 1,876 | 1,850 | 16,800 |
| November 04, 2025 | 1,878 | 1,879 | 1,879 | 1,899 | 1,872 | 5,100 |
| October 31, 2025 | 1,876 | 1,878 | 1,878 | 1,884 | 1,862 | 6,600 |
| October 30, 2025 | 1,915 | 1,875 | 1,875 | 1,915 | 1,875 | 11,100 |
| October 29, 2025 | 1,926 | 1,896 | 1,896 | 1,926 | 1,896 | 2,600 |
| October 28, 2025 | 1,936 | 1,926 | 1,926 | 1,951 | 1,906 | 7,300 |
| October 27, 2025 | 1,932 | 1,942 | 1,942 | 1,961 | 1,931 | 3,100 |
| October 24, 2025 | 1,963 | 1,930 | 1,930 | 1,967 | 1,930 | 6,300 |
| October 23, 2025 | 1,923 | 1,966 | 1,966 | 1,968 | 1,923 | 6,200 |
| October 22, 2025 | 1,905 | 1,923 | 1,923 | 1,940 | 1,905 | 4,300 |
| October 21, 2025 | 1,948 | 1,932 | 1,932 | 1,949 | 1,909 | 2,400 |
| October 20, 2025 | 1,911 | 1,944 | 1,944 | 1,944 | 1,907 | 7,200 |
| October 17, 2025 | 1,913 | 1,897 | 1,897 | 1,916 | 1,896 | 3,400 |
| October 16, 2025 | 1,957 | 1,919 | 1,919 | 1,957 | 1,906 | 6,600 |
| October 15, 2025 | 1,888 | 1,947 | 1,947 | 1,947 | 1,879 | 9,000 |
| October 14, 2025 | 1,896 | 1,886 | 1,886 | 1,900 | 1,880 | 7,800 |
| October 10, 2025 | 1,912 | 1,902 | 1,902 | 1,919 | 1,900 | 7,000 |
| October 09, 2025 | 1,943 | 1,922 | 1,922 | 1,950 | 1,922 | 6,600 |
| October 08, 2025 | 1,926 | 1,934 | 1,934 | 1,946 | 1,926 | 7,100 |
| October 07, 2025 | 1,919 | 1,919 | 1,919 | 1,934 | 1,907 | 6,400 |
| October 06, 2025 | 1,930 | 1,932 | 1,932 | 1,933 | 1,917 | 4,200 |
| October 03, 2025 | 1,915 | 1,915 | 1,915 | 1,947 | 1,908 | 7,200 |
| October 02, 2025 | 1,920 | 1,915 | 1,915 | 1,934 | 1,911 | 6,500 |
| October 01, 2025 | 1,961 | 1,922 | 1,922 | 1,968 | 1,922 | 9,300 |
| September 30, 2025 | 1,975 | 1,975 | 1,975 | 1,989 | 1,960 | 10,400 |
| September 29, 2025 | 2,023 | 1,980 | 1,980 | 2,025 | 1,974 | 68,900 |
| September 26, 2025 | 2,052 | 2,014 | 2,014 | 2,052 | 2,014 | 61,000 |
| September 25, 2025 | 2,101 | 2,055 | 2,055 | 2,101 | 2,054 | 20,000 |
| September 24, 2025 | 2,077 | 2,100 | 2,100 | 2,100 | 2,075 | 19,500 |
| September 22, 2025 | 2,045 | 2,065 | 2,065 | 2,074 | 2,044 | 9,600 |
| September 19, 2025 | 2,065 | 2,045 | 2,045 | 2,065 | 2,042 | 9,900 |
| September 18, 2025 | 2,066 | 2,065 | 2,065 | 2,069 | 2,037 | 11,300 |
| September 17, 2025 | 2,070 | 2,050 | 2,050 | 2,077 | 2,050 | 11,300 |
| September 16, 2025 | 2,048 | 2,070 | 2,070 | 2,070 | 2,040 | 11,000 |
| September 12, 2025 | 2,056 | 2,035 | 2,035 | 2,059 | 2,019 | 23,600 |
| September 11, 2025 | 2,067 | 2,054 | 2,054 | 2,067 | 2,054 | 6,500 |
| September 10, 2025 | 2,070 | 2,057 | 2,057 | 2,079 | 2,056 | 11,600 |
| September 09, 2025 | 2,050 | 2,062 | 2,062 | 2,075 | 2,050 | 7,800 |
| September 08, 2025 | 2,075 | 2,047 | 2,047 | 2,075 | 2,047 | 19,700 |
| September 05, 2025 | 2,018 | 2,041 | 2,041 | 2,047 | 2,005 | 12,000 |