1,243.00
-11(-0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,250 | 1,239 | 1,239 | 1,256 | 1,235 | 261,800 |
| December 04, 2025 | 1,247 | 1,254 | 1,254 | 1,258 | 1,237 | 242,900 |
| December 03, 2025 | 1,263 | 1,247 | 1,247 | 1,264 | 1,246 | 391,300 |
| December 02, 2025 | 1,265 | 1,261 | 1,261 | 1,271 | 1,253 | 443,200 |
| December 01, 2025 | 1,274 | 1,263 | 1,263 | 1,280 | 1,248 | 232,100 |
| November 28, 2025 | 1,270 | 1,274 | 1,274 | 1,292 | 1,262 | 362,900 |
| November 27, 2025 | 1,250 | 1,276 | 1,276 | 1,285 | 1,249 | 506,500 |
| November 26, 2025 | 1,229 | 1,244 | 1,244 | 1,248 | 1,225 | 429,000 |
| November 25, 2025 | 1,224 | 1,228 | 1,228 | 1,230 | 1,211 | 351,600 |
| November 21, 2025 | 1,205 | 1,217 | 1,217 | 1,235 | 1,202 | 513,300 |
| November 20, 2025 | 1,207 | 1,211 | 1,211 | 1,218 | 1,196 | 446,400 |
| November 19, 2025 | 1,189 | 1,177 | 1,177 | 1,191 | 1,172 | 324,600 |
| November 18, 2025 | 1,206 | 1,195 | 1,195 | 1,213 | 1,187 | 380,400 |
| November 17, 2025 | 1,205 | 1,207 | 1,207 | 1,216 | 1,198 | 308,500 |
| November 14, 2025 | 1,210 | 1,211 | 1,211 | 1,229 | 1,188 | 832,800 |
| November 13, 2025 | 1,181 | 1,174 | 1,174 | 1,186 | 1,174 | 353,000 |
| November 12, 2025 | 1,171 | 1,185 | 1,185 | 1,188 | 1,167 | 651,300 |
| November 11, 2025 | 1,180 | 1,171 | 1,171 | 1,185 | 1,162 | 489,300 |
| November 10, 2025 | 1,169 | 1,189 | 1,189 | 1,190 | 1,159 | 447,300 |
| November 07, 2025 | 1,176 | 1,163 | 1,163 | 1,178 | 1,157 | 618,100 |
| November 06, 2025 | 1,173 | 1,176 | 1,176 | 1,188 | 1,163 | 625,400 |
| November 05, 2025 | 1,173 | 1,176 | 1,176 | 1,188 | 1,163 | 625,400 |
| November 04, 2025 | 1,148 | 1,148 | 1,148 | 1,155 | 1,126 | 623,800 |
| October 31, 2025 | 1,156 | 1,154 | 1,154 | 1,166 | 1,143 | 676,200 |
| October 30, 2025 | 1,156 | 1,154 | 1,154 | 1,166 | 1,143 | 1.25M |
| October 29, 2025 | 1,160 | 1,137 | 1,137 | 1,168 | 1,128 | 1.4M |
| October 28, 2025 | 1,199 | 1,160 | 1,160 | 1,201 | 1,160 | 783,600 |
| October 27, 2025 | 1,213 | 1,195 | 1,195 | 1,215 | 1,186 | 629,600 |
| October 24, 2025 | 1,275 | 1,206 | 1,206 | 1,276 | 1,203 | 1.05M |
| October 23, 2025 | 1,190 | 1,262 | 1,262 | 1,267 | 1,185 | 1.2M |
| October 22, 2025 | 1,209 | 1,195 | 1,195 | 1,210 | 1,191 | 752,200 |
| October 21, 2025 | 1,213 | 1,201 | 1,201 | 1,222 | 1,192 | 1.39M |
| October 20, 2025 | 1,155 | 1,160 | 1,160 | 1,165 | 1,146 | 1.49M |
| October 17, 2025 | 1,163 | 1,148 | 1,148 | 1,170 | 1,135 | 1.7M |
| October 16, 2025 | 1,158 | 1,158 | 1,158 | 1,165 | 1,135 | 2.41M |
| October 15, 2025 | 1,185 | 1,144 | 1,144 | 1,190 | 1,135 | 3.15M |
| October 14, 2025 | 1,072 | 1,095 | 1,095 | 1,129 | 1,053 | 3.17M |
| October 10, 2025 | 1,076 | 1,091 | 1,091 | 1,100 | 1,065 | 2.25M |
| October 09, 2025 | 1,077 | 1,094 | 1,094 | 1,094 | 1,076 | 2.14M |
| October 08, 2025 | 1,090 | 1,077 | 1,077 | 1,100 | 1,072 | 1.94M |
| October 07, 2025 | 1,046 | 1,090 | 1,090 | 1,091 | 1,042 | 2.83M |
| October 06, 2025 | 1,022 | 1,040 | 1,040 | 1,045 | 1,009 | 973,700 |
| October 03, 2025 | 997 | 1,010 | 1,010 | 1,011 | 994 | 869,700 |
| October 02, 2025 | 992 | 997 | 997 | 1,000 | 988 | 1.29M |
| October 01, 2025 | 1,038 | 992 | 992 | 1,039 | 981 | 1.62M |
| September 30, 2025 | 1,051 | 1,052 | 1,052 | 1,066 | 1,045 | 1.52M |
| September 29, 2025 | 1,060 | 1,050 | 1,050 | 1,064 | 1,042 | 1.34M |
| September 26, 2025 | 1,040 | 1,055 | 1,055 | 1,055 | 1,035 | 1.61M |
| September 25, 2025 | 1,030 | 1,038 | 1,038 | 1,038 | 1,023 | 1.12M |
| September 24, 2025 | 1,035 | 1,027 | 1,027 | 1,037 | 1,021 | 1.07M |
| September 22, 2025 | 1,028 | 1,036 | 1,036 | 1,036 | 1,024 | 601,800 |
| September 19, 2025 | 1,030 | 1,033 | 1,033 | 1,035 | 1,023 | 945,300 |
| September 18, 2025 | 1,020 | 1,030 | 1,030 | 1,030 | 1,019 | 765,400 |
| September 17, 2025 | 1,010 | 1,011 | 1,011 | 1,017 | 1,002 | 765,400 |
| September 16, 2025 | 999 | 1,013 | 1,013 | 1,016 | 998 | 386,700 |
| September 12, 2025 | 990 | 998 | 998 | 1,008 | 990 | 473,000 |
| September 11, 2025 | 1,008 | 994 | 994 | 1,008 | 991 | 411,900 |
| September 10, 2025 | 1,012 | 1,005 | 1,005 | 1,016 | 1,005 | 307,700 |
| September 09, 2025 | 1,028 | 1,015 | 1,015 | 1,028 | 1,010 | 530,800 |
| September 08, 2025 | 1,015 | 1,027 | 1,027 | 1,027 | 1,010 | 870,800 |