1,209.00
+2(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,200 | 1,207 | 1,207 | 1,207 | 1,198 | 73,600 |
| December 03, 2025 | 1,210 | 1,203 | 1,203 | 1,212 | 1,203 | 57,400 |
| December 02, 2025 | 1,212 | 1,211 | 1,211 | 1,214 | 1,205 | 53,200 |
| December 01, 2025 | 1,220 | 1,218 | 1,218 | 1,224 | 1,212 | 58,600 |
| November 28, 2025 | 1,214 | 1,218 | 1,218 | 1,221 | 1,214 | 40,300 |
| November 27, 2025 | 1,222 | 1,218 | 1,218 | 1,223 | 1,215 | 57,400 |
| November 26, 2025 | 1,225 | 1,225 | 1,225 | 1,231 | 1,220 | 60,800 |
| November 25, 2025 | 1,222 | 1,219 | 1,219 | 1,227 | 1,214 | 51,300 |
| November 21, 2025 | 1,198 | 1,220 | 1,220 | 1,220 | 1,198 | 91,700 |
| November 20, 2025 | 1,190 | 1,198 | 1,198 | 1,198 | 1,187 | 55,000 |
| November 19, 2025 | 1,186 | 1,190 | 1,190 | 1,193 | 1,184 | 58,300 |
| November 18, 2025 | 1,189 | 1,188 | 1,188 | 1,194 | 1,185 | 51,700 |
| November 17, 2025 | 1,193 | 1,189 | 1,189 | 1,193 | 1,180 | 58,800 |
| November 14, 2025 | 1,189 | 1,193 | 1,193 | 1,193 | 1,186 | 55,000 |
| November 13, 2025 | 1,179 | 1,184 | 1,184 | 1,187 | 1,176 | 35,900 |
| November 12, 2025 | 1,175 | 1,182 | 1,182 | 1,189 | 1,172 | 69,100 |
| November 11, 2025 | 1,174 | 1,175 | 1,175 | 1,177 | 1,161 | 62,700 |
| November 10, 2025 | 1,169 | 1,167 | 1,167 | 1,176 | 1,162 | 67,700 |
| November 07, 2025 | 1,145 | 1,166 | 1,166 | 1,167 | 1,145 | 71,500 |
| November 06, 2025 | 1,151 | 1,148 | 1,148 | 1,154 | 1,141 | 67,200 |
| November 05, 2025 | 1,143 | 1,140 | 1,140 | 1,150 | 1,136 | 76,800 |
| November 04, 2025 | 1,143 | 1,142 | 1,142 | 1,145 | 1,133 | 97,400 |
| October 31, 2025 | 1,140 | 1,147 | 1,147 | 1,150 | 1,140 | 83,100 |
| October 30, 2025 | 1,136 | 1,139 | 1,139 | 1,144 | 1,135 | 110,200 |
| October 29, 2025 | 1,148 | 1,133 | 1,133 | 1,149 | 1,131 | 180,500 |
| October 28, 2025 | 1,164 | 1,149 | 1,149 | 1,164 | 1,147 | 125,200 |
| October 27, 2025 | 1,165 | 1,169 | 1,169 | 1,171 | 1,164 | 76,700 |
| October 24, 2025 | 1,178 | 1,165 | 1,165 | 1,179 | 1,161 | 126,700 |
| October 23, 2025 | 1,180 | 1,176 | 1,176 | 1,184 | 1,176 | 75,400 |
| October 22, 2025 | 1,179 | 1,180 | 1,180 | 1,193 | 1,179 | 62,000 |
| October 21, 2025 | 1,185 | 1,181 | 1,181 | 1,190 | 1,176 | 108,900 |
| October 20, 2025 | 1,220 | 1,185 | 1,185 | 1,220 | 1,184 | 113,200 |
| October 17, 2025 | 1,210 | 1,203 | 1,203 | 1,213 | 1,203 | 43,900 |
| October 16, 2025 | 1,219 | 1,212 | 1,212 | 1,225 | 1,209 | 61,000 |
| October 15, 2025 | 1,207 | 1,218 | 1,218 | 1,224 | 1,207 | 73,100 |
| October 14, 2025 | 1,182 | 1,205 | 1,205 | 1,207 | 1,182 | 98,900 |
| October 10, 2025 | 1,190 | 1,193 | 1,193 | 1,197 | 1,187 | 107,200 |
| October 09, 2025 | 1,201 | 1,198 | 1,198 | 1,203 | 1,192 | 109,300 |
| October 08, 2025 | 1,217 | 1,202 | 1,202 | 1,217 | 1,202 | 51,700 |
| October 07, 2025 | 1,203 | 1,208 | 1,208 | 1,215 | 1,200 | 88,000 |
| October 06, 2025 | 1,230 | 1,208 | 1,208 | 1,235 | 1,206 | 135,900 |
| October 03, 2025 | 1,218 | 1,208 | 1,208 | 1,219 | 1,206 | 106,100 |
| October 02, 2025 | 1,203 | 1,214 | 1,214 | 1,219 | 1,199 | 152,200 |
| October 01, 2025 | 1,220 | 1,202 | 1,202 | 1,220 | 1,200 | 164,100 |
| September 30, 2025 | 1,259 | 1,225 | 1,225 | 1,259 | 1,225 | 149,700 |
| September 29, 2025 | 1,274 | 1,255 | 1,255 | 1,274 | 1,255 | 518,100 |
| September 26, 2025 | 1,282 | 1,293 | 1,293 | 1,293 | 1,282 | 902,500 |
| September 25, 2025 | 1,280 | 1,282 | 1,282 | 1,288 | 1,280 | 236,500 |
| September 24, 2025 | 1,280 | 1,280 | 1,280 | 1,283 | 1,277 | 208,600 |
| September 22, 2025 | 1,271 | 1,281 | 1,281 | 1,281 | 1,271 | 99,100 |
| September 19, 2025 | 1,270 | 1,268 | 1,268 | 1,278 | 1,268 | 111,100 |
| September 18, 2025 | 1,265 | 1,268 | 1,268 | 1,269 | 1,263 | 70,100 |
| September 17, 2025 | 1,264 | 1,264 | 1,264 | 1,265 | 1,261 | 77,100 |
| September 16, 2025 | 1,267 | 1,267 | 1,267 | 1,270 | 1,263 | 83,200 |
| September 12, 2025 | 1,269 | 1,267 | 1,267 | 1,275 | 1,267 | 101,100 |
| September 11, 2025 | 1,276 | 1,269 | 1,269 | 1,281 | 1,268 | 129,400 |
| September 10, 2025 | 1,280 | 1,276 | 1,276 | 1,282 | 1,276 | 53,900 |
| September 09, 2025 | 1,283 | 1,277 | 1,277 | 1,286 | 1,277 | 91,300 |
| September 08, 2025 | 1,294 | 1,280 | 1,280 | 1,296 | 1,280 | 176,500 |
| September 05, 2025 | 1,297 | 1,287 | 1,287 | 1,297 | 1,287 | 82,800 |