1,043.00
+4(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,037 | 1,043 | 1,043 | 1,044 | 1,037 | 6,100 |
| December 03, 2025 | 1,043 | 1,039 | 1,039 | 1,043 | 1,038 | 5,800 |
| December 02, 2025 | 1,056 | 1,041 | 1,041 | 1,056 | 1,041 | 11,200 |
| December 01, 2025 | 1,065 | 1,051 | 1,051 | 1,066 | 1,050 | 9,900 |
| November 28, 2025 | 1,058 | 1,061 | 1,061 | 1,065 | 1,057 | 7,900 |
| November 27, 2025 | 1,059 | 1,063 | 1,063 | 1,063 | 1,053 | 5,100 |
| November 26, 2025 | 1,071 | 1,052 | 1,052 | 1,071 | 1,052 | 9,000 |
| November 25, 2025 | 1,094 | 1,050 | 1,050 | 1,094 | 1,048 | 34,700 |
| November 21, 2025 | 1,067 | 1,070 | 1,070 | 1,079 | 1,067 | 2,700 |
| November 20, 2025 | 1,085 | 1,067 | 1,067 | 1,090 | 1,067 | 3,300 |
| November 19, 2025 | 1,083 | 1,079 | 1,079 | 1,090 | 1,067 | 11,100 |
| November 18, 2025 | 1,110 | 1,083 | 1,083 | 1,110 | 1,080 | 10,400 |
| November 17, 2025 | 1,097 | 1,111 | 1,111 | 1,113 | 1,089 | 11,600 |
| November 14, 2025 | 1,092 | 1,097 | 1,097 | 1,098 | 1,089 | 5,800 |
| November 13, 2025 | 1,086 | 1,094 | 1,094 | 1,095 | 1,080 | 7,000 |
| November 12, 2025 | 1,103 | 1,093 | 1,093 | 1,103 | 1,067 | 29,200 |
| November 11, 2025 | 1,129 | 1,116 | 1,116 | 1,130 | 1,103 | 16,100 |
| November 10, 2025 | 1,102 | 1,120 | 1,120 | 1,127 | 1,091 | 16,600 |
| November 07, 2025 | 1,101 | 1,103 | 1,103 | 1,107 | 1,094 | 10,600 |
| November 06, 2025 | 1,091 | 1,112 | 1,112 | 1,117 | 1,091 | 10,500 |
| November 05, 2025 | 1,104 | 1,090 | 1,090 | 1,104 | 1,070 | 24,000 |
| November 04, 2025 | 1,093 | 1,103 | 1,103 | 1,114 | 1,085 | 14,400 |
| October 31, 2025 | 1,075 | 1,084 | 1,084 | 1,098 | 1,074 | 9,300 |
| October 30, 2025 | 1,073 | 1,080 | 1,080 | 1,086 | 1,070 | 9,900 |
| October 29, 2025 | 1,077 | 1,080 | 1,080 | 1,093 | 1,073 | 18,700 |
| October 28, 2025 | 1,081 | 1,076 | 1,076 | 1,090 | 1,076 | 6,600 |
| October 27, 2025 | 1,093 | 1,089 | 1,089 | 1,101 | 1,087 | 10,600 |
| October 24, 2025 | 1,078 | 1,082 | 1,082 | 1,090 | 1,074 | 11,900 |
| October 23, 2025 | 1,066 | 1,075 | 1,075 | 1,077 | 1,058 | 7,900 |
| October 22, 2025 | 1,061 | 1,073 | 1,073 | 1,073 | 1,061 | 3,200 |
| October 21, 2025 | 1,080 | 1,058 | 1,058 | 1,085 | 1,049 | 35,600 |
| October 20, 2025 | 1,068 | 1,070 | 1,070 | 1,077 | 1,058 | 26,300 |
| October 17, 2025 | 1,065 | 1,052 | 1,052 | 1,073 | 1,050 | 15,400 |
| October 16, 2025 | 1,083 | 1,065 | 1,065 | 1,083 | 1,065 | 30,100 |
| October 15, 2025 | 1,042 | 1,083 | 1,083 | 1,083 | 1,042 | 13,100 |
| October 14, 2025 | 1,071 | 1,041 | 1,041 | 1,076 | 1,035 | 77,300 |
| October 10, 2025 | 1,114 | 1,080 | 1,080 | 1,114 | 1,076 | 89,100 |
| October 09, 2025 | 1,162 | 1,125 | 1,125 | 1,162 | 1,123 | 38,600 |
| October 08, 2025 | 1,140 | 1,165 | 1,165 | 1,167 | 1,131 | 63,700 |
| October 07, 2025 | 1,135 | 1,133 | 1,133 | 1,147 | 1,115 | 63,100 |
| October 06, 2025 | 1,121 | 1,130 | 1,130 | 1,147 | 1,105 | 56,500 |
| October 03, 2025 | 1,095 | 1,115 | 1,115 | 1,125 | 1,095 | 11,400 |
| October 02, 2025 | 1,114 | 1,095 | 1,095 | 1,114 | 1,076 | 44,100 |
| October 01, 2025 | 1,193 | 1,113 | 1,113 | 1,212 | 1,100 | 83,700 |
| September 30, 2025 | 1,186 | 1,205 | 1,205 | 1,213 | 1,186 | 25,100 |
| September 29, 2025 | 1,187 | 1,210 | 1,210 | 1,217 | 1,173 | 57,500 |
| September 26, 2025 | 1,202 | 1,218 | 1,218 | 1,218 | 1,202 | 77,700 |
| September 25, 2025 | 1,212 | 1,208 | 1,208 | 1,214 | 1,207 | 36,000 |
| September 24, 2025 | 1,212 | 1,208 | 1,208 | 1,215 | 1,207 | 39,000 |
| September 22, 2025 | 1,216 | 1,206 | 1,206 | 1,225 | 1,205 | 39,000 |
| September 19, 2025 | 1,230 | 1,214 | 1,214 | 1,233 | 1,209 | 30,500 |
| September 18, 2025 | 1,228 | 1,221 | 1,221 | 1,238 | 1,216 | 35,900 |
| September 17, 2025 | 1,214 | 1,219 | 1,219 | 1,229 | 1,208 | 40,100 |
| September 16, 2025 | 1,204 | 1,217 | 1,217 | 1,223 | 1,203 | 46,200 |
| September 12, 2025 | 1,199 | 1,204 | 1,204 | 1,208 | 1,188 | 52,500 |
| September 11, 2025 | 1,185 | 1,193 | 1,193 | 1,210 | 1,185 | 44,600 |
| September 10, 2025 | 1,178 | 1,180 | 1,180 | 1,188 | 1,170 | 33,000 |
| September 09, 2025 | 1,190 | 1,178 | 1,178 | 1,198 | 1,155 | 117,200 |
| September 08, 2025 | 1,081 | 1,100 | 1,100 | 1,103 | 1,081 | 22,200 |
| September 05, 2025 | 1,079 | 1,078 | 1,078 | 1,079 | 1,070 | 9,000 |