1,512.00
-25(-1.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,535 | 1,512 | 1,512 | 1,535 | 1,510 | 12,500 |
| December 03, 2025 | 1,529 | 1,537 | 1,537 | 1,539 | 1,513 | 13,200 |
| December 02, 2025 | 1,512 | 1,520 | 1,520 | 1,530 | 1,512 | 14,300 |
| December 01, 2025 | 1,557 | 1,513 | 1,513 | 1,557 | 1,513 | 27,000 |
| November 28, 2025 | 1,498 | 1,553 | 1,553 | 1,557 | 1,498 | 37,100 |
| November 27, 2025 | 1,462 | 1,497 | 1,497 | 1,506 | 1,462 | 22,700 |
| November 26, 2025 | 1,441 | 1,472 | 1,472 | 1,477 | 1,441 | 22,600 |
| November 25, 2025 | 1,450 | 1,443 | 1,443 | 1,461 | 1,431 | 28,800 |
| November 21, 2025 | 1,393 | 1,456 | 1,456 | 1,456 | 1,393 | 27,600 |
| November 20, 2025 | 1,422 | 1,400 | 1,400 | 1,422 | 1,394 | 28,800 |
| November 19, 2025 | 1,398 | 1,392 | 1,392 | 1,407 | 1,366 | 38,000 |
| November 18, 2025 | 1,423 | 1,400 | 1,400 | 1,443 | 1,400 | 77,700 |
| November 17, 2025 | 1,482 | 1,440 | 1,440 | 1,494 | 1,426 | 60,400 |
| November 14, 2025 | 1,465 | 1,476 | 1,476 | 1,515 | 1,385 | 160,900 |
| November 13, 2025 | 1,414 | 1,435 | 1,435 | 1,460 | 1,414 | 63,400 |
| November 12, 2025 | 1,405 | 1,410 | 1,410 | 1,413 | 1,386 | 41,800 |
| November 11, 2025 | 1,414 | 1,409 | 1,409 | 1,422 | 1,383 | 51,900 |
| November 10, 2025 | 1,399 | 1,401 | 1,401 | 1,417 | 1,395 | 19,900 |
| November 07, 2025 | 1,412 | 1,405 | 1,405 | 1,420 | 1,389 | 17,000 |
| November 06, 2025 | 1,393 | 1,415 | 1,415 | 1,420 | 1,386 | 31,500 |
| November 05, 2025 | 1,393 | 1,415 | 1,415 | 1,420 | 1,386 | 80,100 |
| November 04, 2025 | 1,325 | 1,385 | 1,385 | 1,405 | 1,321 | 80,100 |
| October 31, 2025 | 1,245 | 1,251 | 1,251 | 1,257 | 1,236 | 21,000 |
| October 30, 2025 | 1,245 | 1,251 | 1,251 | 1,257 | 1,236 | 21,000 |
| October 29, 2025 | 1,248 | 1,240 | 1,240 | 1,259 | 1,234 | 22,600 |
| October 28, 2025 | 1,251 | 1,236 | 1,236 | 1,258 | 1,229 | 20,100 |
| October 27, 2025 | 1,265 | 1,260 | 1,260 | 1,283 | 1,256 | 25,000 |
| October 24, 2025 | 1,250 | 1,260 | 1,260 | 1,265 | 1,243 | 24,700 |
| October 23, 2025 | 1,240 | 1,252 | 1,252 | 1,266 | 1,232 | 15,600 |
| October 22, 2025 | 1,253 | 1,256 | 1,256 | 1,256 | 1,236 | 10,500 |
| October 21, 2025 | 1,260 | 1,247 | 1,247 | 1,265 | 1,247 | 19,700 |
| October 20, 2025 | 1,250 | 1,260 | 1,260 | 1,260 | 1,241 | 24,600 |
| October 17, 2025 | 1,268 | 1,233 | 1,233 | 1,268 | 1,232 | 13,500 |
| October 16, 2025 | 1,256 | 1,255 | 1,255 | 1,265 | 1,255 | 7,800 |
| October 15, 2025 | 1,233 | 1,255 | 1,255 | 1,270 | 1,232 | 26,100 |
| October 14, 2025 | 1,244 | 1,222 | 1,222 | 1,262 | 1,211 | 55,900 |
| October 10, 2025 | 1,305 | 1,274 | 1,274 | 1,305 | 1,256 | 40,300 |
| October 09, 2025 | 1,330 | 1,305 | 1,305 | 1,351 | 1,301 | 28,300 |
| October 08, 2025 | 1,322 | 1,333 | 1,333 | 1,345 | 1,322 | 11,400 |
| October 07, 2025 | 1,326 | 1,322 | 1,322 | 1,345 | 1,318 | 22,100 |
| October 06, 2025 | 1,327 | 1,324 | 1,324 | 1,359 | 1,308 | 43,200 |
| October 03, 2025 | 1,305 | 1,297 | 1,297 | 1,317 | 1,296 | 17,300 |
| October 02, 2025 | 1,293 | 1,316 | 1,316 | 1,326 | 1,293 | 17,400 |
| October 01, 2025 | 1,285 | 1,301 | 1,301 | 1,312 | 1,285 | 51,800 |
| September 30, 2025 | 1,300 | 1,300 | 1,300 | 1,310 | 1,300 | 21,800 |
| September 29, 2025 | 1,323 | 1,313 | 1,313 | 1,323 | 1,305 | 20,400 |
| September 26, 2025 | 1,309 | 1,315 | 1,315 | 1,320 | 1,304 | 22,300 |
| September 25, 2025 | 1,331 | 1,317 | 1,317 | 1,331 | 1,305 | 22,400 |
| September 24, 2025 | 1,297 | 1,311 | 1,311 | 1,326 | 1,297 | 42,300 |
| September 22, 2025 | 1,309 | 1,300 | 1,300 | 1,309 | 1,284 | 103,300 |
| September 19, 2025 | 1,302 | 1,303 | 1,303 | 1,323 | 1,298 | 47,500 |
| September 18, 2025 | 1,340 | 1,307 | 1,307 | 1,340 | 1,301 | 64,300 |
| September 17, 2025 | 1,305 | 1,332 | 1,332 | 1,333 | 1,288 | 64,300 |
| September 16, 2025 | 1,300 | 1,303 | 1,303 | 1,320 | 1,297 | 47,000 |
| September 12, 2025 | 1,289 | 1,300 | 1,300 | 1,302 | 1,275 | 41,500 |
| September 11, 2025 | 1,269 | 1,283 | 1,283 | 1,288 | 1,255 | 67,400 |
| September 10, 2025 | 1,257 | 1,280 | 1,280 | 1,280 | 1,250 | 68,400 |
| September 09, 2025 | 1,264 | 1,259 | 1,259 | 1,270 | 1,250 | 39,900 |
| September 08, 2025 | 1,244 | 1,255 | 1,255 | 1,257 | 1,244 | 48,600 |
| September 05, 2025 | 1,238 | 1,244 | 1,244 | 1,265 | 1,231 | 24,800 |