1,229.00
-4(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,225 | 1,232 | 1,232 | 1,232 | 1,220 | 188,800 |
| December 04, 2025 | 1,210 | 1,233 | 1,233 | 1,234 | 1,210 | 197,400 |
| December 03, 2025 | 1,225 | 1,221 | 1,221 | 1,228 | 1,217 | 193,500 |
| December 02, 2025 | 1,233 | 1,214 | 1,214 | 1,234 | 1,213 | 114,300 |
| December 01, 2025 | 1,251 | 1,233 | 1,233 | 1,254 | 1,230 | 109,100 |
| November 28, 2025 | 1,246 | 1,252 | 1,252 | 1,252 | 1,240 | 135,000 |
| November 27, 2025 | 1,242 | 1,246 | 1,246 | 1,247 | 1,238 | 120,600 |
| November 26, 2025 | 1,225 | 1,234 | 1,234 | 1,234 | 1,222 | 158,200 |
| November 25, 2025 | 1,235 | 1,222 | 1,222 | 1,238 | 1,219 | 82,300 |
| November 21, 2025 | 1,217 | 1,229 | 1,229 | 1,230 | 1,217 | 105,800 |
| November 20, 2025 | 1,215 | 1,220 | 1,220 | 1,224 | 1,204 | 104,300 |
| November 19, 2025 | 1,204 | 1,202 | 1,202 | 1,205 | 1,190 | 141,100 |
| November 18, 2025 | 1,218 | 1,204 | 1,204 | 1,229 | 1,193 | 167,900 |
| November 17, 2025 | 1,223 | 1,228 | 1,228 | 1,229 | 1,203 | 173,500 |
| November 14, 2025 | 1,245 | 1,231 | 1,231 | 1,248 | 1,223 | 139,000 |
| November 13, 2025 | 1,237 | 1,245 | 1,245 | 1,255 | 1,233 | 216,700 |
| November 12, 2025 | 1,220 | 1,234 | 1,234 | 1,234 | 1,213 | 204,100 |
| November 11, 2025 | 1,260 | 1,227 | 1,227 | 1,267 | 1,200 | 426,100 |
| November 10, 2025 | 1,258 | 1,258 | 1,258 | 1,258 | 1,244 | 173,000 |
| November 07, 2025 | 1,230 | 1,243 | 1,243 | 1,244 | 1,230 | 101,100 |
| November 06, 2025 | 1,226 | 1,245 | 1,245 | 1,252 | 1,221 | 137,300 |
| November 05, 2025 | 1,243 | 1,222 | 1,222 | 1,251 | 1,208 | 197,100 |
| November 04, 2025 | 1,255 | 1,260 | 1,260 | 1,267 | 1,244 | 160,800 |
| October 31, 2025 | 1,255 | 1,260 | 1,260 | 1,262 | 1,240 | 167,400 |
| October 30, 2025 | 1,253 | 1,255 | 1,255 | 1,266 | 1,251 | 479,100 |
| October 29, 2025 | 1,257 | 1,252 | 1,252 | 1,269 | 1,244 | 160,200 |
| October 28, 2025 | 1,270 | 1,261 | 1,261 | 1,279 | 1,256 | 139,900 |
| October 27, 2025 | 1,270 | 1,271 | 1,271 | 1,278 | 1,269 | 100,600 |
| October 24, 2025 | 1,256 | 1,262 | 1,262 | 1,268 | 1,253 | 75,200 |
| October 23, 2025 | 1,244 | 1,256 | 1,256 | 1,261 | 1,236 | 124,800 |
| October 22, 2025 | 1,231 | 1,244 | 1,244 | 1,251 | 1,231 | 111,900 |
| October 21, 2025 | 1,244 | 1,231 | 1,231 | 1,252 | 1,231 | 136,100 |
| October 20, 2025 | 1,229 | 1,243 | 1,243 | 1,243 | 1,223 | 92,700 |
| October 17, 2025 | 1,228 | 1,219 | 1,219 | 1,228 | 1,212 | 96,000 |
| October 16, 2025 | 1,233 | 1,227 | 1,227 | 1,236 | 1,223 | 90,300 |
| October 15, 2025 | 1,230 | 1,230 | 1,230 | 1,238 | 1,228 | 97,300 |
| October 14, 2025 | 1,221 | 1,224 | 1,224 | 1,236 | 1,212 | 118,400 |
| October 10, 2025 | 1,267 | 1,236 | 1,236 | 1,267 | 1,236 | 154,400 |
| October 09, 2025 | 1,292 | 1,278 | 1,278 | 1,292 | 1,273 | 137,800 |
| October 08, 2025 | 1,277 | 1,286 | 1,286 | 1,298 | 1,277 | 213,900 |
| October 07, 2025 | 1,256 | 1,267 | 1,267 | 1,269 | 1,250 | 191,500 |
| October 06, 2025 | 1,274 | 1,255 | 1,255 | 1,274 | 1,243 | 255,200 |
| October 03, 2025 | 1,243 | 1,244 | 1,244 | 1,250 | 1,240 | 91,900 |
| October 02, 2025 | 1,259 | 1,243 | 1,243 | 1,268 | 1,236 | 179,300 |
| October 01, 2025 | 1,300 | 1,276 | 1,276 | 1,333 | 1,265 | 493,400 |
| September 30, 2025 | 1,222 | 1,217 | 1,217 | 1,223 | 1,204 | 89,600 |
| September 29, 2025 | 1,219 | 1,216 | 1,216 | 1,223 | 1,208 | 114,800 |
| September 26, 2025 | 1,243 | 1,232 | 1,232 | 1,253 | 1,220 | 166,600 |
| September 25, 2025 | 1,250 | 1,257 | 1,257 | 1,258 | 1,247 | 172,100 |
| September 24, 2025 | 1,240 | 1,246 | 1,246 | 1,249 | 1,235 | 161,500 |
| September 22, 2025 | 1,223 | 1,237 | 1,237 | 1,240 | 1,223 | 140,000 |
| September 19, 2025 | 1,237 | 1,220 | 1,220 | 1,239 | 1,215 | 320,000 |
| September 18, 2025 | 1,264 | 1,230 | 1,230 | 1,264 | 1,227 | 189,900 |
| September 17, 2025 | 1,264 | 1,230 | 1,230 | 1,264 | 1,227 | 189,900 |
| September 16, 2025 | 1,260 | 1,272 | 1,272 | 1,273 | 1,254 | 175,200 |
| September 12, 2025 | 1,248 | 1,261 | 1,261 | 1,261 | 1,245 | 266,400 |
| September 11, 2025 | 1,248 | 1,261 | 1,261 | 1,261 | 1,245 | 266,400 |
| September 10, 2025 | 1,224 | 1,225 | 1,225 | 1,229 | 1,223 | 54,100 |
| September 09, 2025 | 1,231 | 1,226 | 1,226 | 1,237 | 1,220 | 105,900 |
| September 08, 2025 | 1,239 | 1,225 | 1,225 | 1,239 | 1,220 | 69,100 |