1,424.00
-11(-0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,450 | 1,435 | 1,435 | 1,457 | 1,434 | 408,800 |
| December 03, 2025 | 1,438 | 1,450 | 1,450 | 1,467 | 1,435 | 417,600 |
| December 02, 2025 | 1,455 | 1,438 | 1,438 | 1,460 | 1,438 | 222,600 |
| December 01, 2025 | 1,482 | 1,454 | 1,454 | 1,485 | 1,454 | 194,200 |
| November 28, 2025 | 1,461 | 1,482 | 1,482 | 1,490 | 1,461 | 199,700 |
| November 27, 2025 | 1,469 | 1,461 | 1,461 | 1,492 | 1,461 | 342,200 |
| November 26, 2025 | 1,479 | 1,483 | 1,483 | 1,496 | 1,476 | 60,000 |
| November 25, 2025 | 1,480 | 1,471 | 1,471 | 1,492 | 1,469 | 76,300 |
| November 21, 2025 | 1,434 | 1,463 | 1,463 | 1,463 | 1,431 | 93,900 |
| November 20, 2025 | 1,447 | 1,440 | 1,440 | 1,450 | 1,439 | 60,200 |
| November 19, 2025 | 1,433 | 1,431 | 1,431 | 1,445 | 1,426 | 59,500 |
| November 18, 2025 | 1,446 | 1,433 | 1,433 | 1,446 | 1,424 | 75,100 |
| November 17, 2025 | 1,462 | 1,446 | 1,446 | 1,462 | 1,441 | 67,500 |
| November 14, 2025 | 1,453 | 1,463 | 1,463 | 1,466 | 1,448 | 91,400 |
| November 13, 2025 | 1,459 | 1,455 | 1,455 | 1,464 | 1,448 | 67,300 |
| November 12, 2025 | 1,441 | 1,457 | 1,457 | 1,457 | 1,431 | 91,600 |
| November 11, 2025 | 1,450 | 1,441 | 1,441 | 1,466 | 1,430 | 177,800 |
| November 10, 2025 | 1,519 | 1,437 | 1,437 | 1,523 | 1,401 | 213,300 |
| November 07, 2025 | 1,498 | 1,506 | 1,506 | 1,506 | 1,490 | 40,100 |
| November 06, 2025 | 1,488 | 1,503 | 1,503 | 1,513 | 1,486 | 32,900 |
| November 05, 2025 | 1,500 | 1,486 | 1,486 | 1,505 | 1,471 | 74,700 |
| November 04, 2025 | 1,499 | 1,504 | 1,504 | 1,515 | 1,494 | 52,600 |
| October 31, 2025 | 1,501 | 1,501 | 1,501 | 1,503 | 1,488 | 46,900 |
| October 30, 2025 | 1,498 | 1,493 | 1,493 | 1,504 | 1,491 | 62,300 |
| October 29, 2025 | 1,511 | 1,498 | 1,498 | 1,511 | 1,494 | 53,000 |
| October 28, 2025 | 1,533 | 1,503 | 1,503 | 1,533 | 1,503 | 56,500 |
| October 27, 2025 | 1,539 | 1,536 | 1,536 | 1,542 | 1,530 | 64,900 |
| October 24, 2025 | 1,537 | 1,528 | 1,528 | 1,541 | 1,528 | 38,400 |
| October 23, 2025 | 1,524 | 1,535 | 1,535 | 1,544 | 1,521 | 39,900 |
| October 22, 2025 | 1,517 | 1,527 | 1,527 | 1,534 | 1,515 | 73,500 |
| October 21, 2025 | 1,519 | 1,510 | 1,510 | 1,519 | 1,508 | 53,400 |
| October 20, 2025 | 1,506 | 1,513 | 1,513 | 1,514 | 1,502 | 52,200 |
| October 17, 2025 | 1,485 | 1,486 | 1,486 | 1,489 | 1,479 | 59,600 |
| October 16, 2025 | 1,480 | 1,486 | 1,486 | 1,490 | 1,478 | 39,800 |
| October 15, 2025 | 1,461 | 1,482 | 1,482 | 1,484 | 1,461 | 58,300 |
| October 14, 2025 | 1,455 | 1,455 | 1,455 | 1,475 | 1,448 | 76,500 |
| October 10, 2025 | 1,495 | 1,472 | 1,472 | 1,498 | 1,472 | 93,300 |
| October 09, 2025 | 1,500 | 1,507 | 1,507 | 1,511 | 1,497 | 52,500 |
| October 08, 2025 | 1,500 | 1,503 | 1,503 | 1,514 | 1,500 | 45,500 |
| October 07, 2025 | 1,508 | 1,495 | 1,495 | 1,510 | 1,492 | 75,700 |
| October 06, 2025 | 1,509 | 1,508 | 1,508 | 1,515 | 1,488 | 117,600 |
| October 03, 2025 | 1,481 | 1,480 | 1,480 | 1,488 | 1,477 | 60,200 |
| October 02, 2025 | 1,482 | 1,479 | 1,479 | 1,484 | 1,456 | 118,800 |
| October 01, 2025 | 1,502 | 1,484 | 1,484 | 1,502 | 1,476 | 143,400 |
| September 30, 2025 | 1,512 | 1,505 | 1,505 | 1,514 | 1,495 | 100,400 |
| September 29, 2025 | 1,510 | 1,507 | 1,507 | 1,513 | 1,485 | 167,200 |
| September 26, 2025 | 1,550 | 1,554 | 1,554 | 1,567 | 1,548 | 181,900 |
| September 25, 2025 | 1,555 | 1,556 | 1,556 | 1,558 | 1,545 | 91,500 |
| September 24, 2025 | 1,561 | 1,547 | 1,547 | 1,561 | 1,547 | 113,900 |
| September 22, 2025 | 1,580 | 1,560 | 1,560 | 1,580 | 1,560 | 93,100 |
| September 19, 2025 | 1,575 | 1,569 | 1,569 | 1,578 | 1,555 | 140,600 |
| September 18, 2025 | 1,558 | 1,568 | 1,568 | 1,569 | 1,552 | 66,500 |
| September 17, 2025 | 1,589 | 1,562 | 1,562 | 1,589 | 1,552 | 127,600 |
| September 16, 2025 | 1,592 | 1,591 | 1,591 | 1,596 | 1,584 | 54,200 |
| September 12, 2025 | 1,602 | 1,581 | 1,581 | 1,607 | 1,581 | 120,600 |
| September 11, 2025 | 1,610 | 1,604 | 1,604 | 1,614 | 1,593 | 134,100 |
| September 10, 2025 | 1,590 | 1,605 | 1,605 | 1,605 | 1,587 | 68,000 |
| September 09, 2025 | 1,593 | 1,583 | 1,583 | 1,603 | 1,575 | 136,800 |
| September 08, 2025 | 1,560 | 1,578 | 1,578 | 1,583 | 1,560 | 103,700 |
| September 05, 2025 | 1,538 | 1,554 | 1,554 | 1,554 | 1,534 | 88,500 |