1,797.00
-2(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,805 | 1,797 | 1,797 | 1,805 | 1,795 | 8,300 |
| December 04, 2025 | 1,792 | 1,799 | 1,799 | 1,800 | 1,789 | 9,300 |
| December 03, 2025 | 1,821 | 1,787 | 1,787 | 1,821 | 1,787 | 23,200 |
| December 02, 2025 | 1,820 | 1,802 | 1,802 | 1,820 | 1,802 | 9,200 |
| December 01, 2025 | 1,818 | 1,812 | 1,812 | 1,818 | 1,806 | 10,200 |
| November 28, 2025 | 1,800 | 1,810 | 1,810 | 1,816 | 1,800 | 6,800 |
| November 27, 2025 | 1,798 | 1,793 | 1,793 | 1,808 | 1,788 | 10,200 |
| November 26, 2025 | 1,795 | 1,795 | 1,795 | 1,795 | 1,788 | 6,000 |
| November 25, 2025 | 1,798 | 1,785 | 1,785 | 1,798 | 1,784 | 14,400 |
| November 21, 2025 | 1,771 | 1,782 | 1,782 | 1,782 | 1,770 | 7,300 |
| November 20, 2025 | 1,785 | 1,771 | 1,771 | 1,787 | 1,758 | 20,500 |
| November 19, 2025 | 1,782 | 1,758 | 1,758 | 1,792 | 1,751 | 36,000 |
| November 18, 2025 | 1,799 | 1,792 | 1,792 | 1,801 | 1,781 | 24,700 |
| November 17, 2025 | 1,807 | 1,806 | 1,806 | 1,810 | 1,798 | 11,100 |
| November 14, 2025 | 1,828 | 1,807 | 1,807 | 1,828 | 1,807 | 9,600 |
| November 13, 2025 | 1,832 | 1,828 | 1,828 | 1,835 | 1,820 | 4,900 |
| November 12, 2025 | 1,809 | 1,832 | 1,832 | 1,841 | 1,809 | 10,500 |
| November 11, 2025 | 1,810 | 1,809 | 1,809 | 1,810 | 1,801 | 4,400 |
| November 10, 2025 | 1,805 | 1,810 | 1,810 | 1,820 | 1,802 | 6,800 |
| November 07, 2025 | 1,801 | 1,804 | 1,804 | 1,810 | 1,801 | 5,900 |
| November 06, 2025 | 1,805 | 1,814 | 1,814 | 1,818 | 1,802 | 7,300 |
| November 05, 2025 | 1,820 | 1,800 | 1,800 | 1,820 | 1,794 | 22,900 |
| November 04, 2025 | 1,818 | 1,815 | 1,815 | 1,826 | 1,808 | 9,400 |
| October 31, 2025 | 1,827 | 1,814 | 1,814 | 1,831 | 1,813 | 12,800 |
| October 30, 2025 | 1,839 | 1,830 | 1,830 | 1,842 | 1,829 | 6,900 |
| October 29, 2025 | 1,860 | 1,840 | 1,840 | 1,860 | 1,838 | 10,900 |
| October 28, 2025 | 1,882 | 1,860 | 1,860 | 1,882 | 1,851 | 20,100 |
| October 27, 2025 | 1,850 | 1,858 | 1,858 | 1,879 | 1,839 | 31,200 |
| October 24, 2025 | 1,820 | 1,810 | 1,810 | 1,820 | 1,807 | 12,100 |
| October 23, 2025 | 1,816 | 1,820 | 1,820 | 1,821 | 1,807 | 10,900 |
| October 22, 2025 | 1,790 | 1,816 | 1,816 | 1,816 | 1,787 | 14,000 |
| October 21, 2025 | 1,794 | 1,783 | 1,783 | 1,794 | 1,781 | 7,000 |
| October 20, 2025 | 1,778 | 1,785 | 1,785 | 1,792 | 1,778 | 18,200 |
| October 17, 2025 | 1,779 | 1,772 | 1,772 | 1,779 | 1,765 | 15,700 |
| October 16, 2025 | 1,771 | 1,774 | 1,774 | 1,786 | 1,765 | 12,300 |
| October 15, 2025 | 1,755 | 1,773 | 1,773 | 1,779 | 1,752 | 24,200 |
| October 14, 2025 | 1,766 | 1,735 | 1,735 | 1,780 | 1,700 | 100,000 |
| October 10, 2025 | 1,921 | 1,748 | 1,748 | 1,921 | 1,738 | 124,300 |
| October 09, 2025 | 1,922 | 1,918 | 1,918 | 1,939 | 1,913 | 9,900 |
| October 08, 2025 | 1,902 | 1,906 | 1,906 | 1,913 | 1,900 | 6,200 |
| October 07, 2025 | 1,918 | 1,901 | 1,901 | 1,918 | 1,901 | 4,500 |
| October 06, 2025 | 1,922 | 1,914 | 1,914 | 1,923 | 1,869 | 20,100 |
| October 03, 2025 | 1,880 | 1,913 | 1,913 | 1,913 | 1,877 | 11,900 |
| October 02, 2025 | 1,892 | 1,872 | 1,872 | 1,897 | 1,869 | 12,000 |
| October 01, 2025 | 1,920 | 1,891 | 1,891 | 1,920 | 1,891 | 18,000 |
| September 30, 2025 | 1,925 | 1,925 | 1,925 | 1,932 | 1,904 | 18,100 |
| September 29, 2025 | 1,947 | 1,926 | 1,926 | 1,947 | 1,926 | 7,900 |
| September 26, 2025 | 1,937 | 1,942 | 1,942 | 1,942 | 1,928 | 8,000 |
| September 25, 2025 | 1,949 | 1,937 | 1,937 | 1,949 | 1,934 | 6,800 |
| September 24, 2025 | 1,925 | 1,949 | 1,949 | 1,954 | 1,911 | 23,300 |
| September 22, 2025 | 1,928 | 1,921 | 1,921 | 1,931 | 1,912 | 15,800 |
| September 19, 2025 | 1,922 | 1,921 | 1,921 | 1,928 | 1,907 | 14,200 |
| September 18, 2025 | 1,922 | 1,918 | 1,918 | 1,930 | 1,911 | 13,700 |
| September 17, 2025 | 1,931 | 1,921 | 1,921 | 1,931 | 1,921 | 10,900 |
| September 16, 2025 | 1,939 | 1,939 | 1,939 | 1,943 | 1,929 | 12,400 |
| September 12, 2025 | 1,939 | 1,939 | 1,939 | 1,943 | 1,934 | 8,600 |
| September 11, 2025 | 1,950 | 1,939 | 1,939 | 1,955 | 1,932 | 11,100 |
| September 10, 2025 | 1,950 | 1,958 | 1,958 | 1,958 | 1,941 | 8,000 |
| September 09, 2025 | 1,968 | 1,964 | 1,964 | 1,972 | 1,951 | 8,900 |
| September 08, 2025 | 1,975 | 1,968 | 1,968 | 1,975 | 1,963 | 7,900 |