1,029.00
-8.5(-0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,014 | 1,037.5 | 1,037.5 | 1,037.5 | 1,006 | 2.06M |
| December 03, 2025 | 1,029 | 1,013 | 1,013 | 1,031 | 1,009 | 2.04M |
| December 02, 2025 | 1,041 | 1,032 | 1,032 | 1,059 | 1,025 | 2.76M |
| December 01, 2025 | 1,035 | 1,036 | 1,036 | 1,054.5 | 1,031 | 3.38M |
| November 28, 2025 | 1,005.5 | 1,019.5 | 1,019.5 | 1,027.5 | 1,003.5 | 2.12M |
| November 27, 2025 | 1,000 | 1,006 | 1,006 | 1,017.5 | 1,000 | 2.56M |
| November 26, 2025 | 974.9 | 997.7 | 997.7 | 998.8 | 967 | 3.83M |
| November 25, 2025 | 973 | 965.9 | 965.9 | 976.3 | 957.6 | 2.66M |
| November 21, 2025 | 938.1 | 959 | 959 | 968 | 935 | 3.28M |
| November 20, 2025 | 954 | 950 | 950 | 955.8 | 941.6 | 1.68M |
| November 19, 2025 | 945.4 | 938.2 | 938.2 | 955.8 | 928.8 | 2.35M |
| November 18, 2025 | 954.4 | 930.4 | 930.4 | 962.1 | 928.8 | 2.45M |
| November 17, 2025 | 974.2 | 966 | 966 | 984.2 | 955.5 | 2.08M |
| November 14, 2025 | 966.4 | 979.2 | 979.2 | 984.3 | 965 | 2.27M |
| November 13, 2025 | 972 | 977.5 | 977.5 | 986.1 | 968.5 | 2.8M |
| November 12, 2025 | 943.9 | 961 | 961 | 963.3 | 937.1 | 3.08M |
| November 11, 2025 | 944.7 | 945.4 | 945.4 | 954 | 935.2 | 2.88M |
| November 10, 2025 | 959.9 | 944.4 | 944.4 | 962.5 | 937.4 | 3.98M |
| November 07, 2025 | 961.5 | 948.5 | 948.5 | 963.5 | 943.2 | 2.74M |
| November 06, 2025 | 955.8 | 963.6 | 963.6 | 966.5 | 950 | 2.77M |
| November 05, 2025 | 964.3 | 949.7 | 949.7 | 966.2 | 921 | 3.18M |
| November 04, 2025 | 965 | 967.3 | 967.3 | 973.4 | 951.6 | 3.35M |
| October 31, 2025 | 955.1 | 961.9 | 961.9 | 964.9 | 946.7 | 3.67M |
| October 30, 2025 | 925.5 | 945.8 | 945.8 | 946.6 | 925.1 | 3.43M |
| October 29, 2025 | 940 | 921.8 | 921.8 | 941.9 | 919.8 | 1.92M |
| October 28, 2025 | 937.1 | 924.1 | 924.1 | 941 | 924.1 | 2.04M |
| October 27, 2025 | 930 | 939.4 | 939.4 | 946 | 924.9 | 2.71M |
| October 24, 2025 | 912.6 | 911.8 | 911.8 | 919.9 | 908.3 | 2.03M |
| October 23, 2025 | 914 | 913.5 | 913.5 | 920.3 | 911.6 | 2.05M |
| October 22, 2025 | 914 | 917.2 | 917.2 | 923.3 | 909.1 | 2.81M |
| October 21, 2025 | 923.4 | 918.7 | 918.7 | 927.7 | 915.3 | 1.83M |
| October 20, 2025 | 901.6 | 923 | 923 | 925.6 | 895.5 | 2.11M |
| October 17, 2025 | 891.5 | 886.6 | 886.6 | 896 | 881.5 | 2.36M |
| October 16, 2025 | 900 | 906.5 | 906.5 | 909.1 | 898 | 1.88M |
| October 15, 2025 | 881.4 | 895 | 895 | 899.1 | 881.4 | 2.78M |
| October 14, 2025 | 898.4 | 876.1 | 876.1 | 902.9 | 871.7 | 5.94M |
| October 10, 2025 | 934 | 918.9 | 918.9 | 935.5 | 916.4 | 3.14M |
| October 09, 2025 | 936 | 946.3 | 946.3 | 946.3 | 934.8 | 2.71M |
| October 08, 2025 | 929.1 | 936 | 936 | 947.4 | 927.6 | 2.41M |
| October 07, 2025 | 920.7 | 926.8 | 926.8 | 942.9 | 915.7 | 3.31M |
| October 06, 2025 | 928.4 | 913.5 | 913.5 | 930.2 | 899.5 | 4.26M |
| October 03, 2025 | 914.8 | 927 | 927 | 931.3 | 912.5 | 2.39M |
| October 02, 2025 | 912 | 912.5 | 912.5 | 923 | 903.8 | 2.21M |
| October 01, 2025 | 931.2 | 916.4 | 916.4 | 946.2 | 905.3 | 2.73M |
| September 30, 2025 | 924.2 | 946.2 | 946.2 | 954.1 | 918.3 | 3.81M |
| September 29, 2025 | 945.8 | 929.4 | 929.4 | 946.9 | 926.7 | 7.22M |
| September 26, 2025 | 936 | 959.3 | 959.3 | 963.5 | 930.9 | 4.71M |
| September 25, 2025 | 917.8 | 925 | 925 | 926 | 912 | 2.47M |
| September 24, 2025 | 915.8 | 911.4 | 911.4 | 920.8 | 909 | 2.16M |
| September 22, 2025 | 907.5 | 910.1 | 910.1 | 918.2 | 904.2 | 2.25M |
| September 19, 2025 | 914.3 | 908.4 | 908.4 | 919.3 | 897 | 4.48M |
| September 18, 2025 | 920 | 914.3 | 914.3 | 925.1 | 913.6 | 2.4M |
| September 17, 2025 | 920 | 914.3 | 914.3 | 925.1 | 913.6 | 2.4M |
| September 16, 2025 | 918 | 916.1 | 916.1 | 921.4 | 907.5 | 2.33M |
| September 12, 2025 | 929.7 | 928.1 | 928.1 | 930 | 920.6 | 2.57M |
| September 11, 2025 | 936 | 922.7 | 922.7 | 936 | 917.4 | 1.79M |
| September 10, 2025 | 915.1 | 931.2 | 931.2 | 936.2 | 914.9 | 2.84M |
| September 09, 2025 | 911.3 | 913.3 | 913.3 | 919.5 | 903.1 | 2.24M |
| September 08, 2025 | 901.8 | 910.5 | 910.5 | 910.5 | 893.3 | 2.09M |
| September 05, 2025 | 911.7 | 905 | 905 | 914.3 | 901.8 | 2.37M |