1,117.00
-3(-0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,133 | 1,120 | 1,120 | 1,133 | 1,093 | 4,000 |
| December 03, 2025 | 1,134 | 1,128 | 1,128 | 1,140 | 1,120 | 5,000 |
| December 02, 2025 | 1,130 | 1,131 | 1,131 | 1,135 | 1,129 | 1,200 |
| December 01, 2025 | 1,127 | 1,129 | 1,129 | 1,143 | 1,119 | 4,800 |
| November 28, 2025 | 1,128 | 1,134 | 1,134 | 1,144 | 1,126 | 1,200 |
| November 27, 2025 | 1,145 | 1,145 | 1,145 | 1,145 | 1,135 | 500 |
| November 26, 2025 | 1,134 | 1,145 | 1,145 | 1,145 | 1,134 | 300 |
| November 25, 2025 | 1,145 | 1,134 | 1,134 | 1,145 | 1,134 | 400 |
| November 21, 2025 | 1,128 | 1,140 | 1,140 | 1,140 | 1,125 | 1,600 |
| November 20, 2025 | 1,112 | 1,137 | 1,137 | 1,138 | 1,112 | 2,000 |
| November 19, 2025 | 1,118 | 1,112 | 1,112 | 1,130 | 1,104 | 1,100 |
| November 18, 2025 | 1,132 | 1,118 | 1,118 | 1,132 | 1,074 | 3,100 |
| November 17, 2025 | 1,133 | 1,131 | 1,131 | 1,133 | 1,125 | 2,000 |
| November 14, 2025 | 1,132 | 1,134 | 1,134 | 1,138 | 1,132 | 1,200 |
| November 13, 2025 | 1,148 | 1,139 | 1,139 | 1,148 | 1,132 | 1,300 |
| November 12, 2025 | 1,141 | 1,139 | 1,139 | 1,141 | 1,127 | 2,900 |
| November 11, 2025 | 1,140 | 1,139 | 1,139 | 1,140 | 1,131 | 1,400 |
| November 10, 2025 | 1,124 | 1,128 | 1,128 | 1,132 | 1,110 | 1,000 |
| November 07, 2025 | 1,117 | 1,124 | 1,124 | 1,135 | 1,102 | 2,300 |
| November 06, 2025 | 1,102 | 1,127 | 1,127 | 1,129 | 1,102 | 1,700 |
| November 05, 2025 | 1,102 | 1,127 | 1,127 | 1,129 | 1,102 | 5,500 |
| November 04, 2025 | 1,107 | 1,112 | 1,112 | 1,128 | 1,107 | 5,500 |
| October 31, 2025 | 1,124 | 1,142 | 1,142 | 1,153 | 1,124 | 300 |
| October 30, 2025 | 1,124 | 1,142 | 1,142 | 1,153 | 1,124 | 2,200 |
| October 29, 2025 | 1,152 | 1,138 | 1,138 | 1,152 | 1,121 | 2,700 |
| October 28, 2025 | 1,137 | 1,160 | 1,160 | 1,160 | 1,137 | 2,400 |
| October 27, 2025 | 1,189 | 1,139 | 1,139 | 1,189 | 1,120 | 7,300 |
| October 24, 2025 | 1,188 | 1,159 | 1,159 | 1,188 | 1,142 | 8,600 |
| October 23, 2025 | 1,139 | 1,158 | 1,158 | 1,158 | 1,139 | 300 |
| October 22, 2025 | 1,097 | 1,149 | 1,149 | 1,149 | 1,097 | 4,800 |
| October 21, 2025 | 1,097 | 1,123 | 1,123 | 1,129 | 1,095 | 13,900 |
| October 20, 2025 | 1,129 | 1,103 | 1,103 | 1,129 | 1,100 | 4,600 |
| October 17, 2025 | 1,132 | 1,129 | 1,129 | 1,144 | 1,114 | 2,300 |
| October 16, 2025 | 1,148 | 1,134 | 1,134 | 1,148 | 1,128 | 1,300 |
| October 15, 2025 | 1,116 | 1,125 | 1,125 | 1,135 | 1,116 | 4,400 |
| October 14, 2025 | 1,072 | 1,120 | 1,120 | 1,188 | 1,066 | 15,200 |
| October 10, 2025 | 1,110 | 1,132 | 1,132 | 1,149 | 1,061 | 31,000 |
| October 09, 2025 | 1,204 | 1,198 | 1,198 | 1,289 | 1,198 | 23,200 |
| October 08, 2025 | 1,186 | 1,200 | 1,200 | 1,200 | 1,178 | 7,400 |
| October 07, 2025 | 1,174 | 1,186 | 1,186 | 1,188 | 1,150 | 7,300 |
| October 06, 2025 | 1,220 | 1,182 | 1,182 | 1,220 | 1,167 | 8,000 |
| October 03, 2025 | 1,137 | 1,203 | 1,203 | 1,228 | 1,137 | 12,200 |
| October 02, 2025 | 1,183 | 1,137 | 1,137 | 1,223 | 1,137 | 5,800 |
| October 01, 2025 | 1,232 | 1,182 | 1,182 | 1,247 | 1,182 | 7,900 |
| September 30, 2025 | 1,232 | 1,209 | 1,209 | 1,265 | 1,206 | 10,900 |
| September 29, 2025 | 1,169 | 1,230 | 1,230 | 1,230 | 1,169 | 10,800 |
| September 26, 2025 | 1,179 | 1,147 | 1,147 | 1,184 | 1,126 | 3,700 |
| September 25, 2025 | 1,200 | 1,149 | 1,149 | 1,200 | 1,120 | 12,200 |
| September 24, 2025 | 1,140 | 1,190 | 1,190 | 1,190 | 1,136 | 9,000 |
| September 22, 2025 | 1,116 | 1,131 | 1,131 | 1,138 | 1,095 | 6,000 |
| September 19, 2025 | 1,089 | 1,100 | 1,100 | 1,100 | 1,066 | 15,800 |
| September 18, 2025 | 1,096 | 1,096 | 1,096 | 1,097 | 1,080 | 4,600 |
| September 17, 2025 | 1,093 | 1,092 | 1,092 | 1,109 | 1,086 | 10,200 |
| September 16, 2025 | 1,086 | 1,091 | 1,091 | 1,105 | 1,086 | 9,200 |
| September 12, 2025 | 1,062 | 1,072 | 1,072 | 1,095 | 1,056 | 10,300 |
| September 11, 2025 | 1,061 | 1,062 | 1,062 | 1,072 | 1,051 | 6,200 |
| September 10, 2025 | 1,033 | 1,059 | 1,059 | 1,082 | 1,031 | 5,500 |
| September 09, 2025 | 1,049 | 1,033 | 1,033 | 1,054 | 1,014 | 3,700 |
| September 08, 2025 | 1,037 | 1,045 | 1,045 | 1,090 | 1,031 | 9,100 |
| September 05, 2025 | 1,028 | 1,030 | 1,030 | 1,030 | 1,008 | 7,000 |