1,525.00
-5(-0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,541 | 1,526 | 1,526 | 1,550 | 1,525 | 9,800 |
| December 04, 2025 | 1,521 | 1,530 | 1,530 | 1,545 | 1,521 | 6,700 |
| December 03, 2025 | 1,520 | 1,522 | 1,522 | 1,533 | 1,517 | 7,000 |
| December 02, 2025 | 1,528 | 1,520 | 1,520 | 1,528 | 1,516 | 9,300 |
| December 01, 2025 | 1,550 | 1,532 | 1,532 | 1,568 | 1,526 | 7,400 |
| November 28, 2025 | 1,538 | 1,538 | 1,538 | 1,570 | 1,525 | 17,300 |
| November 27, 2025 | 1,532 | 1,536 | 1,536 | 1,543 | 1,519 | 12,900 |
| November 26, 2025 | 1,526 | 1,532 | 1,532 | 1,546 | 1,524 | 9,300 |
| November 25, 2025 | 1,526 | 1,532 | 1,532 | 1,566 | 1,520 | 51,700 |
| November 21, 2025 | 1,820 | 1,516 | 1,516 | 1,941 | 1,508 | 389,300 |
| November 20, 2025 | 1,983 | 1,900 | 1,900 | 2,041 | 1,630 | 205,100 |
| November 19, 2025 | 1,985 | 1,999 | 1,999 | 2,031 | 1,750 | 52,600 |
| November 18, 2025 | 2,040 | 2,035 | 2,035 | 2,040 | 1,912 | 52,700 |
| November 17, 2025 | 1,710 | 2,048 | 2,048 | 2,049 | 1,710 | 55,000 |
| November 14, 2025 | 1,526 | 1,829 | 1,829 | 1,840 | 1,514 | 41,800 |
| November 13, 2025 | 1,500 | 1,526 | 1,526 | 1,533 | 1,489 | 13,500 |
| November 12, 2025 | 1,485 | 1,494 | 1,494 | 1,496 | 1,485 | 1,500 |
| November 11, 2025 | 1,486 | 1,484 | 1,484 | 1,486 | 1,482 | 600 |
| November 10, 2025 | 1,485 | 1,490 | 1,490 | 1,497 | 1,481 | 1,700 |
| November 07, 2025 | 1,482 | 1,487 | 1,487 | 1,500 | 1,482 | 3,100 |
| November 06, 2025 | 1,485 | 1,499 | 1,499 | 1,499 | 1,485 | 1,200 |
| November 05, 2025 | 1,485 | 1,499 | 1,499 | 1,499 | 1,485 | 2,100 |
| November 04, 2025 | 1,491 | 1,492 | 1,492 | 1,501 | 1,480 | 3,600 |
| October 31, 2025 | 1,506 | 1,501 | 1,501 | 1,506 | 1,498 | 5,100 |
| October 30, 2025 | 1,506 | 1,501 | 1,501 | 1,506 | 1,498 | 5,100 |
| October 29, 2025 | 1,516 | 1,517 | 1,517 | 1,518 | 1,513 | 2,500 |
| October 28, 2025 | 1,515 | 1,516 | 1,516 | 1,528 | 1,515 | 1,200 |
| October 27, 2025 | 1,519 | 1,514 | 1,514 | 1,536 | 1,514 | 3,100 |
| October 24, 2025 | 1,537 | 1,526 | 1,526 | 1,537 | 1,523 | 1,900 |
| October 23, 2025 | 1,526 | 1,537 | 1,537 | 1,540 | 1,522 | 3,300 |
| October 22, 2025 | 1,524 | 1,523 | 1,523 | 1,524 | 1,520 | 700 |
| October 21, 2025 | 1,508 | 1,524 | 1,524 | 1,539 | 1,503 | 9,500 |
| October 20, 2025 | 1,500 | 1,508 | 1,508 | 1,518 | 1,499 | 10,600 |
| October 17, 2025 | 1,498 | 1,498 | 1,498 | 1,498 | 1,498 | 500 |
| October 16, 2025 | 1,500 | 1,498 | 1,498 | 1,500 | 1,498 | 1,000 |
| October 15, 2025 | 1,494 | 1,497 | 1,497 | 1,497 | 1,493 | 1,700 |
| October 14, 2025 | 1,496 | 1,493 | 1,493 | 1,496 | 1,492 | 1,600 |
| October 10, 2025 | 1,496 | 1,505 | 1,505 | 1,507 | 1,495 | 1,300 |
| October 09, 2025 | 1,497 | 1,499 | 1,499 | 1,500 | 1,497 | 1,300 |
| October 08, 2025 | 1,497 | 1,506 | 1,506 | 1,506 | 1,496 | 2,500 |
| October 07, 2025 | 1,496 | 1,495 | 1,495 | 1,496 | 1,495 | 200 |
| October 06, 2025 | 1,501 | 1,495 | 1,495 | 1,501 | 1,491 | 1,200 |
| October 03, 2025 | 1,500 | 1,501 | 1,501 | 1,509 | 1,498 | 900 |
| October 02, 2025 | 1,516 | 1,497 | 1,497 | 1,516 | 1,497 | 2,700 |
| October 01, 2025 | 1,501 | 1,516 | 1,516 | 1,516 | 1,471 | 10,500 |
| September 30, 2025 | 1,505 | 1,502 | 1,502 | 1,505 | 1,499 | 6,700 |
| September 29, 2025 | 1,501 | 1,502 | 1,502 | 1,520 | 1,500 | 1,300 |
| September 26, 2025 | 1,499 | 1,499 | 1,499 | 1,504 | 1,499 | 2,900 |
| September 25, 2025 | 1,506 | 1,506 | 1,506 | 1,506 | 1,505 | 500 |
| September 24, 2025 | 1,510 | 1,506 | 1,506 | 1,511 | 1,506 | 1,500 |
| September 22, 2025 | 1,500 | 1,505 | 1,505 | 1,505 | 1,498 | 3,400 |
| September 19, 2025 | 1,518 | 1,508 | 1,508 | 1,518 | 1,508 | 1,600 |
| September 18, 2025 | 1,523 | 1,504 | 1,504 | 1,523 | 1,504 | 300 |
| September 17, 2025 | 1,526 | 1,524 | 1,524 | 1,526 | 1,496 | 2,000 |
| September 16, 2025 | 1,503 | 1,496 | 1,496 | 1,507 | 1,495 | 8,800 |
| September 12, 2025 | 1,518 | 1,506 | 1,506 | 1,524 | 1,506 | 5,000 |
| September 11, 2025 | 1,513 | 1,508 | 1,508 | 1,513 | 1,508 | 1,000 |
| September 10, 2025 | 1,506 | 1,523 | 1,523 | 1,523 | 1,506 | 900 |
| September 09, 2025 | 1,519 | 1,502 | 1,502 | 1,519 | 1,502 | 1,100 |
| September 08, 2025 | 1,519 | 1,519 | 1,519 | 1,519 | 1,501 | 3,700 |