1,649.50
+25.5(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 1,627 | 1,649.5 | 1,649.5 | 1,649.5 | 1,623.5 | 789,800 |
| December 09, 2025 | 1,617 | 1,624 | 1,624 | 1,637 | 1,610 | 800,100 |
| December 08, 2025 | 1,622 | 1,622 | 1,622 | 1,634.5 | 1,621.5 | 684,700 |
| December 05, 2025 | 1,640 | 1,618.5 | 1,618.5 | 1,643.5 | 1,618 | 800,100 |
| December 04, 2025 | 1,630 | 1,646 | 1,646 | 1,654 | 1,628 | 664,500 |
| December 03, 2025 | 1,640 | 1,635.5 | 1,635.5 | 1,651 | 1,627 | 644,300 |
| December 02, 2025 | 1,670 | 1,654.5 | 1,654.5 | 1,674.5 | 1,645 | 642,200 |
| December 01, 2025 | 1,709.5 | 1,671.5 | 1,671.5 | 1,717 | 1,671.5 | 859,600 |
| November 28, 2025 | 1,693.5 | 1,701 | 1,701 | 1,702 | 1,687 | 595,200 |
| November 27, 2025 | 1,697.5 | 1,693.5 | 1,693.5 | 1,706.5 | 1,686 | 590,500 |
| November 26, 2025 | 1,675 | 1,694.5 | 1,694.5 | 1,696.5 | 1,670.5 | 858,800 |
| November 25, 2025 | 1,675 | 1,660 | 1,660 | 1,679 | 1,652.5 | 525,800 |
| November 21, 2025 | 1,659 | 1,666.5 | 1,666.5 | 1,682 | 1,650.5 | 644,600 |
| November 20, 2025 | 1,663 | 1,669.5 | 1,669.5 | 1,680 | 1,658.5 | 594,900 |
| November 19, 2025 | 1,643.5 | 1,641.5 | 1,641.5 | 1,651 | 1,623 | 582,900 |
| November 18, 2025 | 1,675.5 | 1,636 | 1,636 | 1,678 | 1,636 | 713,200 |
| November 17, 2025 | 1,669 | 1,686 | 1,686 | 1,686 | 1,661.5 | 876,200 |
| November 14, 2025 | 1,644.5 | 1,662.5 | 1,662.5 | 1,664 | 1,637.5 | 729,500 |
| November 13, 2025 | 1,619 | 1,647 | 1,647 | 1,652 | 1,619 | 1.17M |
| November 12, 2025 | 1,635.5 | 1,632 | 1,632 | 1,646.5 | 1,618.5 | 1.55M |
| November 11, 2025 | 1,670 | 1,675.5 | 1,675.5 | 1,675.5 | 1,648 | 863,200 |
| November 10, 2025 | 1,650 | 1,672.5 | 1,672.5 | 1,672.5 | 1,639.5 | 717,500 |
| November 07, 2025 | 1,642 | 1,627 | 1,627 | 1,642 | 1,614 | 447,900 |
| November 06, 2025 | 1,602 | 1,620.5 | 1,620.5 | 1,642 | 1,600 | 596,200 |
| November 05, 2025 | 1,605 | 1,606 | 1,606 | 1,610.5 | 1,567 | 975,400 |
| November 04, 2025 | 1,604 | 1,626 | 1,626 | 1,639.5 | 1,601.5 | 679,600 |
| October 31, 2025 | 1,622 | 1,606.5 | 1,606.5 | 1,624.5 | 1,600.5 | 511,000 |
| October 30, 2025 | 1,593 | 1,614 | 1,614 | 1,623 | 1,591.5 | 814,500 |
| October 29, 2025 | 1,628 | 1,612.5 | 1,612.5 | 1,637 | 1,604.5 | 815,600 |
| October 28, 2025 | 1,674.5 | 1,627.5 | 1,627.5 | 1,674.5 | 1,627.5 | 600,300 |
| October 27, 2025 | 1,686.5 | 1,684 | 1,684 | 1,688 | 1,672.5 | 751,500 |
| October 24, 2025 | 1,677 | 1,662.5 | 1,662.5 | 1,683.5 | 1,655 | 748,700 |
| October 23, 2025 | 1,630 | 1,665.5 | 1,665.5 | 1,665.5 | 1,628 | 1.19M |
| October 22, 2025 | 1,620.5 | 1,632.5 | 1,632.5 | 1,642 | 1,616.5 | 941,300 |
| October 21, 2025 | 1,605 | 1,620.5 | 1,620.5 | 1,627 | 1,603 | 556,900 |
| October 20, 2025 | 1,611 | 1,606 | 1,606 | 1,615 | 1,600 | 478,100 |
| October 17, 2025 | 1,599 | 1,593 | 1,593 | 1,602 | 1,589 | 439,100 |
| October 16, 2025 | 1,622 | 1,607.5 | 1,607.5 | 1,627.5 | 1,602 | 387,500 |
| October 15, 2025 | 1,580.5 | 1,612.5 | 1,612.5 | 1,612.5 | 1,580 | 454,300 |
| October 14, 2025 | 1,580 | 1,573 | 1,573 | 1,606 | 1,564 | 912,800 |
| October 10, 2025 | 1,648 | 1,593 | 1,593 | 1,657.5 | 1,593 | 692,500 |
| October 09, 2025 | 1,645 | 1,667.5 | 1,667.5 | 1,669 | 1,637.5 | 640,800 |
| October 08, 2025 | 1,654 | 1,646 | 1,646 | 1,667 | 1,642 | 541,400 |
| October 07, 2025 | 1,625 | 1,636.5 | 1,636.5 | 1,648 | 1,622 | 641,600 |
| October 06, 2025 | 1,649 | 1,625 | 1,625 | 1,649 | 1,613.5 | 593,000 |
| October 03, 2025 | 1,587.5 | 1,589 | 1,589 | 1,598.5 | 1,586.5 | 453,500 |
| October 02, 2025 | 1,586.5 | 1,587.5 | 1,587.5 | 1,602.5 | 1,574.5 | 699,000 |
| October 01, 2025 | 1,603 | 1,595 | 1,595 | 1,615 | 1,594 | 860,300 |
| September 30, 2025 | 1,649 | 1,617 | 1,617 | 1,649 | 1,609.5 | 808,900 |
| September 29, 2025 | 1,677.5 | 1,657.5 | 1,657.5 | 1,679 | 1,649 | 601,200 |
| September 26, 2025 | 1,684.5 | 1,691 | 1,667.5 | 1,704.5 | 1,678.5 | 799,600 |
| September 25, 2025 | 1,679 | 1,683 | 1,659.61 | 1,687 | 1,666 | 714,400 |
| September 24, 2025 | 1,679 | 1,661 | 1,637.92 | 1,679.5 | 1,656 | 797,000 |
| September 22, 2025 | 1,658 | 1,670 | 1,670 | 1,677 | 1,654 | 765,400 |
| September 19, 2025 | 1,683 | 1,645 | 1,645 | 1,697.5 | 1,645 | 2.12M |
| September 18, 2025 | 1,685 | 1,678.5 | 1,678.5 | 1,687 | 1,662 | 594,000 |
| September 17, 2025 | 1,670 | 1,668.5 | 1,668.5 | 1,674 | 1,653.5 | 594,000 |
| September 16, 2025 | 1,661 | 1,674 | 1,674 | 1,685 | 1,660 | 636,100 |
| September 12, 2025 | 1,660 | 1,661 | 1,661 | 1,665 | 1,650.5 | 612,500 |
| September 11, 2025 | 1,651 | 1,656 | 1,656 | 1,663.5 | 1,646 | 459,200 |