2,051.00
-49(-2.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,078 | 2,055 | 2,055 | 2,094 | 2,043 | 200,300 |
| December 04, 2025 | 2,081 | 2,100 | 2,100 | 2,110 | 2,078 | 83,500 |
| December 03, 2025 | 2,121 | 2,085 | 2,085 | 2,135 | 2,082 | 122,600 |
| December 02, 2025 | 2,081 | 2,109 | 2,109 | 2,137 | 2,073 | 105,400 |
| December 01, 2025 | 2,130 | 2,076 | 2,076 | 2,142 | 2,062 | 158,500 |
| November 28, 2025 | 2,114 | 2,091 | 2,091 | 2,119 | 2,080 | 116,200 |
| November 27, 2025 | 2,080 | 2,105 | 2,105 | 2,131 | 2,060 | 204,800 |
| November 26, 2025 | 2,027 | 2,039 | 2,039 | 2,043 | 2,012 | 115,000 |
| November 25, 2025 | 2,010 | 2,027 | 2,027 | 2,033 | 2,010 | 114,200 |
| November 21, 2025 | 1,950 | 2,000 | 2,000 | 2,000 | 1,944 | 155,000 |
| November 20, 2025 | 2,003 | 1,980 | 1,980 | 2,004 | 1,972 | 194,500 |
| November 19, 2025 | 1,956 | 1,969 | 1,969 | 2,008 | 1,944 | 231,300 |
| November 18, 2025 | 1,936 | 1,960 | 1,960 | 1,996 | 1,934 | 170,700 |
| November 17, 2025 | 1,922 | 1,952 | 1,952 | 1,955 | 1,906 | 194,600 |
| November 14, 2025 | 1,900 | 1,910 | 1,910 | 1,928 | 1,900 | 105,800 |
| November 13, 2025 | 1,933 | 1,905 | 1,905 | 1,940 | 1,902 | 162,400 |
| November 12, 2025 | 1,859 | 1,936 | 1,936 | 1,944 | 1,851 | 361,500 |
| November 11, 2025 | 1,837 | 1,824 | 1,824 | 1,837 | 1,803 | 107,700 |
| November 10, 2025 | 1,803 | 1,820 | 1,820 | 1,825 | 1,796 | 91,700 |
| November 07, 2025 | 1,821 | 1,812 | 1,812 | 1,826 | 1,792 | 157,400 |
| November 06, 2025 | 1,815 | 1,839 | 1,839 | 1,852 | 1,815 | 114,500 |
| November 05, 2025 | 1,838 | 1,812 | 1,812 | 1,841 | 1,774 | 127,300 |
| November 04, 2025 | 1,807 | 1,842 | 1,842 | 1,850 | 1,796 | 125,700 |
| October 31, 2025 | 1,811 | 1,789 | 1,789 | 1,811 | 1,776 | 62,800 |
| October 30, 2025 | 1,768 | 1,800 | 1,800 | 1,800 | 1,768 | 94,000 |
| October 29, 2025 | 1,782 | 1,771 | 1,771 | 1,784 | 1,758 | 110,700 |
| October 28, 2025 | 1,830 | 1,784 | 1,784 | 1,830 | 1,782 | 95,800 |
| October 27, 2025 | 1,817 | 1,827 | 1,827 | 1,836 | 1,817 | 94,400 |
| October 24, 2025 | 1,829 | 1,816 | 1,816 | 1,831 | 1,802 | 58,900 |
| October 23, 2025 | 1,799 | 1,819 | 1,819 | 1,819 | 1,793 | 186,300 |
| October 22, 2025 | 1,780 | 1,799 | 1,799 | 1,807 | 1,779 | 109,200 |
| October 21, 2025 | 1,775 | 1,770 | 1,770 | 1,788 | 1,763 | 134,000 |
| October 20, 2025 | 1,750 | 1,771 | 1,771 | 1,778 | 1,740 | 117,400 |
| October 17, 2025 | 1,731 | 1,730 | 1,730 | 1,742 | 1,728 | 112,800 |
| October 16, 2025 | 1,720 | 1,754 | 1,754 | 1,754 | 1,720 | 102,700 |
| October 15, 2025 | 1,685 | 1,719 | 1,719 | 1,726 | 1,685 | 76,700 |
| October 14, 2025 | 1,672 | 1,686 | 1,686 | 1,710 | 1,671 | 135,700 |
| October 10, 2025 | 1,759 | 1,712 | 1,712 | 1,762 | 1,703 | 121,100 |
| October 09, 2025 | 1,734 | 1,762 | 1,762 | 1,762 | 1,724 | 81,600 |
| October 08, 2025 | 1,768 | 1,749 | 1,749 | 1,780 | 1,743 | 73,300 |
| October 07, 2025 | 1,746 | 1,769 | 1,769 | 1,773 | 1,740 | 83,000 |
| October 06, 2025 | 1,770 | 1,735 | 1,735 | 1,770 | 1,730 | 117,800 |
| October 03, 2025 | 1,719 | 1,733 | 1,733 | 1,736 | 1,718 | 58,000 |
| October 02, 2025 | 1,702 | 1,718 | 1,718 | 1,734 | 1,695 | 89,300 |
| October 01, 2025 | 1,760 | 1,708 | 1,708 | 1,760 | 1,702 | 133,800 |
| September 30, 2025 | 1,809 | 1,776 | 1,776 | 1,810 | 1,768 | 89,400 |
| September 29, 2025 | 1,806 | 1,810 | 1,810 | 1,820 | 1,791 | 103,600 |
| September 26, 2025 | 1,814 | 1,836 | 1,796 | 1,836 | 1,805 | 138,800 |
| September 25, 2025 | 1,840 | 1,820 | 1,780.35 | 1,851 | 1,806 | 143,200 |
| September 24, 2025 | 1,824 | 1,835 | 1,795.02 | 1,851 | 1,805 | 159,200 |
| September 22, 2025 | 1,800 | 1,819 | 1,779.37 | 1,829 | 1,796 | 118,200 |
| September 19, 2025 | 1,780 | 1,783 | 1,744.15 | 1,810 | 1,777 | 233,000 |
| September 18, 2025 | 1,795 | 1,775 | 1,736.33 | 1,802 | 1,775 | 112,000 |
| September 17, 2025 | 1,798 | 1,780 | 1,741.22 | 1,799 | 1,777 | 112,000 |
| September 16, 2025 | 1,795 | 1,794 | 1,754.92 | 1,800 | 1,784 | 106,400 |
| September 12, 2025 | 1,798 | 1,795 | 1,795 | 1,804 | 1,787 | 56,500 |
| September 11, 2025 | 1,800 | 1,791 | 1,791 | 1,805 | 1,788 | 100,700 |
| September 10, 2025 | 1,797 | 1,799 | 1,799 | 1,801 | 1,784 | 69,700 |
| September 09, 2025 | 1,809 | 1,793 | 1,793 | 1,813 | 1,792 | 98,400 |
| September 08, 2025 | 1,819 | 1,810 | 1,810 | 1,819 | 1,784 | 135,300 |