1,126.00
-22(-1.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,134 | 1,127 | 1,127 | 1,138 | 1,125 | 79,600 |
| December 04, 2025 | 1,124 | 1,148 | 1,148 | 1,153 | 1,124 | 127,200 |
| December 03, 2025 | 1,143 | 1,121 | 1,121 | 1,151 | 1,121 | 156,600 |
| December 02, 2025 | 1,169 | 1,156 | 1,156 | 1,169 | 1,143 | 123,500 |
| December 01, 2025 | 1,182 | 1,172 | 1,172 | 1,191 | 1,167 | 205,800 |
| November 28, 2025 | 1,165 | 1,179 | 1,179 | 1,185 | 1,165 | 135,900 |
| November 27, 2025 | 1,155 | 1,162 | 1,162 | 1,165 | 1,146 | 104,000 |
| November 26, 2025 | 1,140 | 1,145 | 1,145 | 1,151 | 1,135 | 130,100 |
| November 25, 2025 | 1,124 | 1,125 | 1,125 | 1,125 | 1,114 | 115,100 |
| November 21, 2025 | 1,082 | 1,121 | 1,121 | 1,121 | 1,082 | 243,100 |
| November 20, 2025 | 1,078 | 1,083 | 1,083 | 1,088 | 1,073 | 105,100 |
| November 19, 2025 | 1,071 | 1,058 | 1,058 | 1,078 | 1,056 | 114,100 |
| November 18, 2025 | 1,075 | 1,071 | 1,071 | 1,078 | 1,059 | 103,000 |
| November 17, 2025 | 1,091 | 1,082 | 1,082 | 1,096 | 1,082 | 89,100 |
| November 14, 2025 | 1,077 | 1,086 | 1,086 | 1,092 | 1,073 | 76,900 |
| November 13, 2025 | 1,078 | 1,090 | 1,090 | 1,090 | 1,077 | 91,700 |
| November 12, 2025 | 1,062 | 1,068 | 1,068 | 1,075 | 1,059 | 108,600 |
| November 11, 2025 | 1,063 | 1,057 | 1,057 | 1,069 | 1,047 | 133,200 |
| November 10, 2025 | 1,073 | 1,061 | 1,061 | 1,073 | 1,053 | 159,000 |
| November 07, 2025 | 1,054 | 1,063 | 1,063 | 1,071 | 1,041 | 303,000 |
| November 06, 2025 | 1,044 | 1,055 | 1,055 | 1,061 | 1,040 | 199,500 |
| November 05, 2025 | 1,053 | 1,037 | 1,037 | 1,063 | 1,023 | 155,800 |
| November 04, 2025 | 1,061 | 1,068 | 1,068 | 1,077 | 1,052 | 193,100 |
| October 31, 2025 | 1,047 | 1,055 | 1,055 | 1,055 | 1,036 | 185,400 |
| October 30, 2025 | 1,043 | 1,042 | 1,042 | 1,050 | 1,037 | 190,100 |
| October 29, 2025 | 1,069 | 1,042 | 1,042 | 1,069 | 1,041 | 159,000 |
| October 28, 2025 | 1,097 | 1,072 | 1,072 | 1,097 | 1,067 | 197,200 |
| October 27, 2025 | 1,113 | 1,113 | 1,113 | 1,119 | 1,103 | 122,500 |
| October 24, 2025 | 1,110 | 1,107 | 1,107 | 1,114 | 1,106 | 72,500 |
| October 23, 2025 | 1,090 | 1,106 | 1,106 | 1,110 | 1,090 | 142,400 |
| October 22, 2025 | 1,090 | 1,094 | 1,094 | 1,098 | 1,085 | 136,800 |
| October 21, 2025 | 1,093 | 1,095 | 1,095 | 1,105 | 1,091 | 194,200 |
| October 20, 2025 | 1,091 | 1,091 | 1,091 | 1,094 | 1,084 | 59,100 |
| October 17, 2025 | 1,074 | 1,080 | 1,080 | 1,083 | 1,072 | 78,000 |
| October 16, 2025 | 1,082 | 1,081 | 1,081 | 1,089 | 1,075 | 92,700 |
| October 15, 2025 | 1,054 | 1,070 | 1,070 | 1,077 | 1,054 | 160,600 |
| October 14, 2025 | 1,050 | 1,062 | 1,062 | 1,072 | 1,046 | 127,300 |
| October 10, 2025 | 1,090 | 1,074 | 1,074 | 1,099 | 1,071 | 138,300 |
| October 09, 2025 | 1,104 | 1,101 | 1,101 | 1,110 | 1,094 | 152,400 |
| October 08, 2025 | 1,129 | 1,113 | 1,113 | 1,139 | 1,113 | 314,200 |
| October 07, 2025 | 1,128 | 1,148 | 1,148 | 1,158 | 1,126 | 185,000 |
| October 06, 2025 | 1,110 | 1,125 | 1,125 | 1,130 | 1,108 | 223,300 |
| October 03, 2025 | 1,060 | 1,085 | 1,085 | 1,092 | 1,060 | 169,500 |
| October 02, 2025 | 1,047 | 1,062 | 1,062 | 1,064 | 1,038 | 241,900 |
| October 01, 2025 | 1,048 | 1,025 | 1,025 | 1,048 | 1,022 | 212,200 |
| September 30, 2025 | 1,043 | 1,062 | 1,062 | 1,064 | 1,037 | 292,800 |
| September 29, 2025 | 1,058 | 1,039 | 1,039 | 1,060 | 1,035 | 200,700 |
| September 26, 2025 | 1,047.5 | 1,061.25 | 1,044.5 | 1,061.25 | 1,047.5 | 728,000 |
| September 25, 2025 | 1,052.5 | 1,047.5 | 1,030.97 | 1,057.5 | 1,047.5 | 500,800 |
| September 24, 2025 | 1,041.25 | 1,042.5 | 1,026.05 | 1,042.5 | 1,031.25 | 731,200 |
| September 22, 2025 | 1,053.75 | 1,043.75 | 1,027.28 | 1,053.75 | 1,043.75 | 340,800 |
| September 19, 2025 | 1,048.75 | 1,041.25 | 1,024.82 | 1,055 | 1,041.25 | 1M |
| September 18, 2025 | 1,041.25 | 1,038.75 | 1,022.36 | 1,041.25 | 1,028.75 | 753,600 |
| September 17, 2025 | 1,048.75 | 1,040 | 1,023.59 | 1,048.75 | 1,038.75 | 686,400 |
| September 16, 2025 | 1,045 | 1,048.75 | 1,032.2 | 1,050 | 1,042.5 | 516,800 |
| September 12, 2025 | 1,041.25 | 1,042.5 | 1,026.05 | 1,050 | 1,036.25 | 688,000 |
| September 11, 2025 | 1,046.25 | 1,041.25 | 1,024.82 | 1,047.5 | 1,040 | 374,400 |
| September 10, 2025 | 1,050 | 1,043.75 | 1,027.28 | 1,061.25 | 1,043.75 | 531,200 |
| September 09, 2025 | 1,051.25 | 1,050 | 1,033.43 | 1,070 | 1,046.25 | 569,600 |
| September 08, 2025 | 1,051.25 | 1,051.25 | 1,034.66 | 1,058.75 | 1,047.5 | 396,800 |