1,164.00
-8(-0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,166 | 1,172 | 1,172 | 1,175 | 1,164 | 188,500 |
| December 03, 2025 | 1,195 | 1,166 | 1,166 | 1,195 | 1,165 | 382,700 |
| December 02, 2025 | 1,207 | 1,196 | 1,196 | 1,207 | 1,188 | 263,300 |
| December 01, 2025 | 1,216 | 1,203 | 1,203 | 1,219 | 1,203 | 94,900 |
| November 28, 2025 | 1,215 | 1,213 | 1,213 | 1,226 | 1,213 | 109,500 |
| November 27, 2025 | 1,205 | 1,213 | 1,213 | 1,221 | 1,205 | 126,200 |
| November 26, 2025 | 1,209 | 1,203 | 1,203 | 1,212 | 1,201 | 122,200 |
| November 25, 2025 | 1,235 | 1,200 | 1,200 | 1,236 | 1,197 | 255,200 |
| November 21, 2025 | 1,200 | 1,235 | 1,235 | 1,235 | 1,200 | 167,200 |
| November 20, 2025 | 1,201 | 1,200 | 1,200 | 1,210 | 1,200 | 101,000 |
| November 19, 2025 | 1,201 | 1,200 | 1,200 | 1,204 | 1,197 | 98,400 |
| November 18, 2025 | 1,200 | 1,198 | 1,198 | 1,210 | 1,194 | 182,600 |
| November 17, 2025 | 1,206 | 1,200 | 1,200 | 1,211 | 1,193 | 255,500 |
| November 14, 2025 | 1,203 | 1,209 | 1,209 | 1,216 | 1,201 | 275,300 |
| November 13, 2025 | 1,246 | 1,231 | 1,231 | 1,246 | 1,229 | 101,800 |
| November 12, 2025 | 1,230 | 1,243 | 1,243 | 1,256 | 1,225 | 193,500 |
| November 11, 2025 | 1,235 | 1,221 | 1,221 | 1,235 | 1,214 | 85,300 |
| November 10, 2025 | 1,239 | 1,229 | 1,229 | 1,240 | 1,228 | 60,400 |
| November 07, 2025 | 1,220 | 1,233 | 1,233 | 1,234 | 1,220 | 93,500 |
| November 06, 2025 | 1,217 | 1,219 | 1,219 | 1,227 | 1,211 | 88,500 |
| November 05, 2025 | 1,224 | 1,217 | 1,217 | 1,227 | 1,208 | 116,200 |
| November 04, 2025 | 1,208 | 1,219 | 1,219 | 1,225 | 1,206 | 102,000 |
| October 31, 2025 | 1,203 | 1,208 | 1,208 | 1,212 | 1,198 | 138,800 |
| October 30, 2025 | 1,203 | 1,200 | 1,200 | 1,210 | 1,200 | 325,000 |
| October 29, 2025 | 1,213 | 1,205 | 1,205 | 1,215 | 1,203 | 130,200 |
| October 28, 2025 | 1,231 | 1,218 | 1,218 | 1,232 | 1,212 | 127,000 |
| October 27, 2025 | 1,230 | 1,236 | 1,236 | 1,244 | 1,230 | 94,300 |
| October 24, 2025 | 1,245 | 1,227 | 1,227 | 1,245 | 1,226 | 82,000 |
| October 23, 2025 | 1,235 | 1,241 | 1,241 | 1,247 | 1,230 | 71,200 |
| October 22, 2025 | 1,240 | 1,238 | 1,238 | 1,249 | 1,238 | 117,500 |
| October 21, 2025 | 1,228 | 1,240 | 1,240 | 1,247 | 1,226 | 106,800 |
| October 20, 2025 | 1,225 | 1,226 | 1,226 | 1,228 | 1,217 | 72,200 |
| October 17, 2025 | 1,220 | 1,212 | 1,212 | 1,226 | 1,209 | 111,300 |
| October 16, 2025 | 1,221 | 1,225 | 1,225 | 1,229 | 1,216 | 112,100 |
| October 15, 2025 | 1,220 | 1,221 | 1,221 | 1,221 | 1,210 | 88,200 |
| October 14, 2025 | 1,213 | 1,206 | 1,206 | 1,213 | 1,200 | 258,000 |
| October 10, 2025 | 1,207 | 1,226 | 1,226 | 1,226 | 1,200 | 189,800 |
| October 09, 2025 | 1,228 | 1,226 | 1,226 | 1,234 | 1,223 | 175,700 |
| October 08, 2025 | 1,235 | 1,230 | 1,230 | 1,242 | 1,229 | 238,600 |
| October 07, 2025 | 1,250 | 1,239 | 1,239 | 1,254 | 1,238 | 191,000 |
| October 06, 2025 | 1,243 | 1,248 | 1,248 | 1,250 | 1,239 | 187,000 |
| October 03, 2025 | 1,233 | 1,237 | 1,237 | 1,249 | 1,233 | 168,400 |
| October 02, 2025 | 1,242 | 1,233 | 1,233 | 1,249 | 1,230 | 234,600 |
| October 01, 2025 | 1,266 | 1,250 | 1,250 | 1,266 | 1,239 | 202,300 |
| September 30, 2025 | 1,261 | 1,268 | 1,268 | 1,271 | 1,256 | 229,400 |
| September 29, 2025 | 1,273 | 1,261 | 1,261 | 1,276 | 1,261 | 195,900 |
| September 26, 2025 | 1,270 | 1,298 | 1,273 | 1,300 | 1,269 | 468,200 |
| September 25, 2025 | 1,262 | 1,263 | 1,238.67 | 1,269 | 1,260 | 165,600 |
| September 24, 2025 | 1,262 | 1,260 | 1,260 | 1,266 | 1,259 | 155,100 |
| September 22, 2025 | 1,272 | 1,262 | 1,262 | 1,273 | 1,262 | 110,200 |
| September 19, 2025 | 1,269 | 1,271 | 1,271 | 1,279 | 1,262 | 372,300 |
| September 18, 2025 | 1,277 | 1,266 | 1,266 | 1,279 | 1,266 | 177,500 |
| September 17, 2025 | 1,287 | 1,277 | 1,277 | 1,289 | 1,276 | 94,000 |
| September 16, 2025 | 1,290 | 1,285 | 1,285 | 1,294 | 1,281 | 137,500 |
| September 12, 2025 | 1,285 | 1,288 | 1,288 | 1,296 | 1,283 | 112,900 |
| September 11, 2025 | 1,294 | 1,288 | 1,288 | 1,295 | 1,286 | 82,800 |
| September 10, 2025 | 1,305 | 1,297 | 1,297 | 1,305 | 1,294 | 58,700 |
| September 09, 2025 | 1,305 | 1,304 | 1,304 | 1,307 | 1,295 | 199,800 |
| September 08, 2025 | 1,312 | 1,304 | 1,304 | 1,312 | 1,297 | 111,100 |
| September 05, 2025 | 1,309 | 1,312 | 1,312 | 1,312 | 1,298 | 170,100 |