1,286.50
-2(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,281 | 1,286.5 | 1,286.5 | 1,291 | 1,278 | 806,400 |
| December 03, 2025 | 1,278 | 1,288.5 | 1,288.5 | 1,293 | 1,265.5 | 1.02M |
| December 02, 2025 | 1,277 | 1,278 | 1,278 | 1,289.5 | 1,271 | 1.02M |
| December 01, 2025 | 1,290 | 1,270.5 | 1,270.5 | 1,296 | 1,268 | 1.04M |
| November 28, 2025 | 1,272 | 1,291.5 | 1,291.5 | 1,303 | 1,270.5 | 1.19M |
| November 27, 2025 | 1,249 | 1,268.5 | 1,268.5 | 1,272.5 | 1,241.5 | 690,400 |
| November 26, 2025 | 1,231 | 1,246 | 1,246 | 1,248 | 1,224 | 619,700 |
| November 25, 2025 | 1,235.5 | 1,219 | 1,219 | 1,236.5 | 1,219 | 477,400 |
| November 21, 2025 | 1,214 | 1,230.5 | 1,230.5 | 1,246 | 1,212 | 1.03M |
| November 20, 2025 | 1,209 | 1,212 | 1,212 | 1,224.5 | 1,205 | 616,600 |
| November 19, 2025 | 1,220 | 1,203.5 | 1,203.5 | 1,225.5 | 1,203 | 608,200 |
| November 18, 2025 | 1,229.5 | 1,215 | 1,215 | 1,234.5 | 1,213.5 | 702,700 |
| November 17, 2025 | 1,233.5 | 1,233 | 1,233 | 1,237.5 | 1,219 | 703,600 |
| November 14, 2025 | 1,236 | 1,237.5 | 1,237.5 | 1,243.5 | 1,221 | 755,800 |
| November 13, 2025 | 1,252 | 1,237.5 | 1,237.5 | 1,259.5 | 1,237.5 | 646,600 |
| November 12, 2025 | 1,260 | 1,256.5 | 1,256.5 | 1,273 | 1,248 | 518,200 |
| November 11, 2025 | 1,259 | 1,251 | 1,251 | 1,259 | 1,234 | 685,600 |
| November 10, 2025 | 1,225 | 1,258.5 | 1,258.5 | 1,258.5 | 1,218 | 1.12M |
| November 07, 2025 | 1,236 | 1,220 | 1,220 | 1,238 | 1,190.5 | 1.25M |
| November 06, 2025 | 1,215.5 | 1,206 | 1,206 | 1,235 | 1,206 | 1.14M |
| November 05, 2025 | 1,235 | 1,212 | 1,212 | 1,239 | 1,203 | 1.12M |
| November 04, 2025 | 1,209.5 | 1,219 | 1,219 | 1,238 | 1,207.5 | 943,200 |
| October 31, 2025 | 1,210 | 1,209.5 | 1,209.5 | 1,220 | 1,204.5 | 449,900 |
| October 30, 2025 | 1,201 | 1,213 | 1,213 | 1,214.5 | 1,195.5 | 549,600 |
| October 29, 2025 | 1,224 | 1,207.5 | 1,207.5 | 1,225.5 | 1,203.5 | 746,500 |
| October 28, 2025 | 1,255 | 1,228.5 | 1,228.5 | 1,255 | 1,226.5 | 488,900 |
| October 27, 2025 | 1,251 | 1,260.5 | 1,260.5 | 1,261 | 1,244.5 | 708,800 |
| October 24, 2025 | 1,236.5 | 1,241.5 | 1,241.5 | 1,246.5 | 1,231.5 | 404,500 |
| October 23, 2025 | 1,241 | 1,239.5 | 1,239.5 | 1,248 | 1,235.5 | 458,100 |
| October 22, 2025 | 1,253.5 | 1,253 | 1,253 | 1,262.5 | 1,251 | 695,600 |
| October 21, 2025 | 1,244.5 | 1,249.5 | 1,249.5 | 1,257.5 | 1,243 | 610,200 |
| October 20, 2025 | 1,234 | 1,240.5 | 1,240.5 | 1,245 | 1,224.5 | 517,900 |
| October 17, 2025 | 1,210.5 | 1,212 | 1,212 | 1,219.5 | 1,206.5 | 655,900 |
| October 16, 2025 | 1,208 | 1,210.5 | 1,210.5 | 1,223.5 | 1,208 | 849,100 |
| October 15, 2025 | 1,211 | 1,216 | 1,216 | 1,220 | 1,204.5 | 1.02M |
| October 14, 2025 | 1,200 | 1,193.5 | 1,193.5 | 1,216 | 1,186.5 | 878,600 |
| October 10, 2025 | 1,238.5 | 1,224 | 1,224 | 1,245 | 1,221.5 | 739,600 |
| October 09, 2025 | 1,221 | 1,240.5 | 1,240.5 | 1,240.5 | 1,221 | 721,100 |
| October 08, 2025 | 1,225.5 | 1,223.5 | 1,223.5 | 1,232.5 | 1,223 | 731,400 |
| October 07, 2025 | 1,227.5 | 1,231 | 1,231 | 1,240 | 1,227 | 734,800 |
| October 06, 2025 | 1,238 | 1,234 | 1,234 | 1,245.5 | 1,231 | 789,900 |
| October 03, 2025 | 1,195.5 | 1,212 | 1,212 | 1,219.5 | 1,195.5 | 829,500 |
| October 02, 2025 | 1,190 | 1,191 | 1,191 | 1,200 | 1,186 | 490,100 |
| October 01, 2025 | 1,207 | 1,204 | 1,204 | 1,211 | 1,190 | 531,400 |
| September 30, 2025 | 1,207.5 | 1,216 | 1,216 | 1,221 | 1,206.5 | 664,900 |
| September 29, 2025 | 1,232.5 | 1,210.5 | 1,210.5 | 1,235 | 1,207 | 910,900 |
| September 26, 2025 | 1,230 | 1,243 | 1,243 | 1,243 | 1,222.5 | 1.07M |
| September 25, 2025 | 1,229.5 | 1,226.5 | 1,226.5 | 1,231 | 1,222.5 | 960,000 |
| September 24, 2025 | 1,249 | 1,229.5 | 1,229.5 | 1,249.5 | 1,227.5 | 867,000 |
| September 22, 2025 | 1,231 | 1,250 | 1,250 | 1,250 | 1,229 | 621,100 |
| September 19, 2025 | 1,249.5 | 1,223 | 1,223 | 1,251 | 1,219 | 942,100 |
| September 18, 2025 | 1,249 | 1,247.5 | 1,247.5 | 1,254.5 | 1,241.5 | 447,700 |
| September 17, 2025 | 1,245 | 1,247 | 1,247 | 1,253 | 1,238.5 | 550,100 |
| September 16, 2025 | 1,252.5 | 1,250 | 1,250 | 1,264.5 | 1,250 | 648,000 |
| September 12, 2025 | 1,263 | 1,259.5 | 1,259.5 | 1,263 | 1,252 | 828,300 |
| September 11, 2025 | 1,240.5 | 1,247.5 | 1,247.5 | 1,256 | 1,236.5 | 695,700 |
| September 10, 2025 | 1,270 | 1,251 | 1,251 | 1,272.5 | 1,248 | 1.02M |
| September 09, 2025 | 1,290 | 1,278 | 1,278 | 1,291 | 1,271.5 | 666,700 |
| September 08, 2025 | 1,280 | 1,280 | 1,280 | 1,292.5 | 1,277.5 | 657,500 |
| September 05, 2025 | 1,265.5 | 1,279 | 1,279 | 1,281.5 | 1,260.5 | 642,400 |