1,010.00
+8(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,006 | 1,002 | 1,002 | 1,015 | 1,001 | 63,200 |
| December 03, 2025 | 1,032 | 998 | 998 | 1,042 | 998 | 77,400 |
| December 02, 2025 | 1,052 | 1,039 | 1,039 | 1,054 | 1,031 | 41,000 |
| December 01, 2025 | 1,067 | 1,053 | 1,053 | 1,076 | 1,053 | 55,300 |
| November 28, 2025 | 1,062 | 1,066 | 1,066 | 1,069 | 1,053 | 53,100 |
| November 27, 2025 | 1,051 | 1,059 | 1,059 | 1,061 | 1,049 | 24,800 |
| November 26, 2025 | 1,072 | 1,055 | 1,055 | 1,072 | 1,048 | 45,300 |
| November 25, 2025 | 1,061 | 1,061 | 1,061 | 1,076 | 1,058 | 50,900 |
| November 21, 2025 | 1,037 | 1,061 | 1,061 | 1,069 | 1,031 | 89,600 |
| November 20, 2025 | 1,066 | 1,042 | 1,042 | 1,068 | 1,042 | 46,000 |
| November 19, 2025 | 1,063 | 1,061 | 1,061 | 1,073 | 1,052 | 75,200 |
| November 18, 2025 | 1,050 | 1,072 | 1,072 | 1,074 | 1,048 | 49,600 |
| November 17, 2025 | 1,062 | 1,062 | 1,062 | 1,076 | 1,054 | 54,500 |
| November 14, 2025 | 1,038 | 1,062 | 1,062 | 1,073 | 1,030 | 55,000 |
| November 13, 2025 | 1,033 | 1,039 | 1,039 | 1,046 | 1,032 | 49,300 |
| November 12, 2025 | 1,010 | 1,036 | 1,036 | 1,041 | 1,010 | 64,500 |
| November 11, 2025 | 999 | 1,006 | 1,006 | 1,018 | 985 | 58,000 |
| November 10, 2025 | 1,029 | 994 | 994 | 1,029 | 986 | 70,900 |
| November 07, 2025 | 992 | 1,024 | 1,024 | 1,035 | 991 | 173,200 |
| November 06, 2025 | 1,028 | 1,009 | 1,009 | 1,044 | 1,001 | 107,500 |
| November 05, 2025 | 1,028 | 1,009 | 1,009 | 1,044 | 1,001 | 107,500 |
| November 04, 2025 | 1,043 | 1,036 | 1,036 | 1,055 | 1,028 | 86,100 |
| October 31, 2025 | 1,058 | 1,029 | 1,029 | 1,061 | 1,025 | 82,400 |
| October 30, 2025 | 1,076 | 1,057 | 1,057 | 1,085 | 1,057 | 193,700 |
| October 29, 2025 | 1,150 | 1,078 | 1,078 | 1,150 | 1,075 | 124,000 |
| October 28, 2025 | 1,191 | 1,157 | 1,157 | 1,193 | 1,151 | 89,200 |
| October 27, 2025 | 1,187 | 1,186 | 1,186 | 1,193 | 1,175 | 39,000 |
| October 24, 2025 | 1,171 | 1,163 | 1,163 | 1,176 | 1,163 | 41,200 |
| October 23, 2025 | 1,172 | 1,171 | 1,171 | 1,187 | 1,165 | 45,800 |
| October 22, 2025 | 1,153 | 1,174 | 1,174 | 1,184 | 1,150 | 68,000 |
| October 21, 2025 | 1,146 | 1,143 | 1,143 | 1,155 | 1,132 | 64,300 |
| October 20, 2025 | 1,140 | 1,146 | 1,146 | 1,153 | 1,139 | 36,800 |
| October 17, 2025 | 1,145 | 1,133 | 1,133 | 1,146 | 1,123 | 45,200 |
| October 16, 2025 | 1,141 | 1,139 | 1,139 | 1,144 | 1,125 | 68,600 |
| October 15, 2025 | 1,126 | 1,131 | 1,131 | 1,139 | 1,126 | 39,600 |
| October 14, 2025 | 1,126 | 1,126 | 1,126 | 1,152 | 1,119 | 80,000 |
| October 10, 2025 | 1,157 | 1,152 | 1,152 | 1,174 | 1,143 | 58,000 |
| October 09, 2025 | 1,165 | 1,185 | 1,185 | 1,188 | 1,165 | 105,500 |
| October 08, 2025 | 1,230 | 1,165 | 1,165 | 1,239 | 1,165 | 194,200 |
| October 07, 2025 | 1,224 | 1,238 | 1,238 | 1,246 | 1,224 | 57,000 |
| October 06, 2025 | 1,256 | 1,232 | 1,232 | 1,256 | 1,224 | 82,500 |
| October 03, 2025 | 1,208 | 1,207 | 1,207 | 1,217 | 1,198 | 55,700 |
| October 02, 2025 | 1,210 | 1,212 | 1,212 | 1,214 | 1,196 | 75,600 |
| October 01, 2025 | 1,220 | 1,210 | 1,210 | 1,226 | 1,196 | 118,200 |
| September 30, 2025 | 1,229 | 1,233 | 1,233 | 1,242 | 1,208 | 119,600 |
| September 29, 2025 | 1,276 | 1,246 | 1,246 | 1,277 | 1,241 | 65,000 |
| September 26, 2025 | 1,293 | 1,292 | 1,285.5 | 1,295 | 1,280 | 85,000 |
| September 25, 2025 | 1,275 | 1,293 | 1,286.49 | 1,298 | 1,275 | 61,300 |
| September 24, 2025 | 1,250 | 1,273 | 1,266.6 | 1,291 | 1,247 | 96,700 |
| September 22, 2025 | 1,307 | 1,276 | 1,269.58 | 1,319 | 1,272 | 70,500 |
| September 21, 2025 | 1,307 | 1,276 | 1,269.58 | 1,319 | 1,272 | 70,500 |
| September 19, 2025 | 1,296 | 1,305 | 1,298.43 | 1,310 | 1,285 | 156,400 |
| September 18, 2025 | 1,300 | 1,293 | 1,286.49 | 1,300 | 1,281 | 156,400 |
| September 17, 2025 | 1,293 | 1,285 | 1,278.54 | 1,293 | 1,269 | 60,600 |
| September 16, 2025 | 1,277 | 1,284 | 1,277.54 | 1,300 | 1,265 | 88,700 |
| September 12, 2025 | 1,260 | 1,274 | 1,274 | 1,285 | 1,246 | 135,400 |
| September 11, 2025 | 1,261 | 1,251 | 1,251 | 1,264 | 1,248 | 34,100 |
| September 10, 2025 | 1,270 | 1,261 | 1,261 | 1,275 | 1,241 | 73,300 |
| September 09, 2025 | 1,231 | 1,257 | 1,257 | 1,263 | 1,231 | 73,300 |
| September 08, 2025 | 1,219 | 1,224 | 1,224 | 1,224 | 1,208 | 48,400 |