1,802.00
-69(-3.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,866 | 1,802 | 1,802 | 1,868 | 1,766 | 687,700 |
| December 04, 2025 | 1,885 | 1,871 | 1,871 | 1,896 | 1,830 | 342,700 |
| December 03, 2025 | 1,927 | 1,885 | 1,885 | 1,945 | 1,851 | 374,400 |
| December 02, 2025 | 1,953 | 1,927 | 1,927 | 1,976 | 1,913 | 335,500 |
| December 01, 2025 | 1,961 | 1,967 | 1,967 | 2,000 | 1,946 | 280,900 |
| November 28, 2025 | 1,999 | 1,998 | 1,998 | 2,049 | 1,970 | 425,100 |
| November 27, 2025 | 1,942 | 1,959 | 1,959 | 1,992 | 1,940 | 306,700 |
| November 26, 2025 | 1,870 | 1,951 | 1,951 | 1,965 | 1,858 | 545,100 |
| November 25, 2025 | 1,791 | 1,809 | 1,809 | 1,809 | 1,776 | 196,900 |
| November 21, 2025 | 1,775 | 1,801 | 1,801 | 1,808 | 1,759 | 337,500 |
| November 20, 2025 | 1,830 | 1,795 | 1,795 | 1,861 | 1,795 | 347,600 |
| November 19, 2025 | 1,822 | 1,791 | 1,791 | 1,871 | 1,717 | 862,500 |
| November 18, 2025 | 1,836 | 1,825 | 1,825 | 1,836 | 1,750 | 532,100 |
| November 17, 2025 | 1,836 | 1,836 | 1,836 | 1,846 | 1,684 | 806,600 |
| November 14, 2025 | 1,778 | 1,876 | 1,876 | 1,879 | 1,778 | 360,600 |
| November 13, 2025 | 1,730 | 1,774 | 1,774 | 1,774 | 1,725 | 155,700 |
| November 12, 2025 | 1,722 | 1,733 | 1,733 | 1,741 | 1,711 | 153,100 |
| November 11, 2025 | 1,815 | 1,719 | 1,719 | 1,818 | 1,716 | 248,300 |
| November 10, 2025 | 1,819 | 1,808 | 1,808 | 1,838 | 1,794 | 306,400 |
| November 07, 2025 | 1,781 | 1,807 | 1,807 | 1,815 | 1,769 | 285,400 |
| November 06, 2025 | 1,713 | 1,776 | 1,776 | 1,783 | 1,677 | 403,600 |
| November 05, 2025 | 1,713 | 1,776 | 1,776 | 1,783 | 1,677 | 514,100 |
| November 04, 2025 | 1,648 | 1,673 | 1,673 | 1,674 | 1,613 | 514,100 |
| October 31, 2025 | 1,737 | 1,728 | 1,728 | 1,756 | 1,715 | 306,500 |
| October 30, 2025 | 1,737 | 1,728 | 1,728 | 1,756 | 1,715 | 630,700 |
| October 29, 2025 | 1,720 | 1,712 | 1,712 | 1,727 | 1,689 | 224,900 |
| October 28, 2025 | 1,750 | 1,711 | 1,711 | 1,755 | 1,698 | 288,600 |
| October 27, 2025 | 1,749 | 1,750 | 1,750 | 1,775 | 1,731 | 311,100 |
| October 24, 2025 | 1,690 | 1,730 | 1,730 | 1,749 | 1,675 | 318,100 |
| October 23, 2025 | 1,665 | 1,675 | 1,675 | 1,688 | 1,654 | 186,600 |
| October 22, 2025 | 1,677 | 1,679 | 1,679 | 1,712 | 1,652 | 292,000 |
| October 21, 2025 | 1,714 | 1,677 | 1,677 | 1,724 | 1,632 | 287,800 |
| October 20, 2025 | 1,725 | 1,702 | 1,702 | 1,745 | 1,645 | 427,500 |
| October 17, 2025 | 1,680 | 1,701 | 1,701 | 1,716 | 1,657 | 347,400 |
| October 16, 2025 | 1,759 | 1,705 | 1,705 | 1,767 | 1,681 | 437,300 |
| October 15, 2025 | 1,613 | 1,741 | 1,741 | 1,741 | 1,613 | 656,900 |
| October 14, 2025 | 1,538 | 1,611 | 1,611 | 1,622 | 1,515 | 557,300 |
| October 10, 2025 | 1,513 | 1,543 | 1,543 | 1,567 | 1,510 | 660,700 |
| October 09, 2025 | 1,532 | 1,549 | 1,549 | 1,556 | 1,531 | 293,400 |
| October 08, 2025 | 1,509 | 1,550 | 1,550 | 1,554 | 1,509 | 208,600 |
| October 07, 2025 | 1,498 | 1,497 | 1,497 | 1,536 | 1,492 | 292,600 |
| October 06, 2025 | 1,526 | 1,519 | 1,519 | 1,547 | 1,498 | 370,800 |
| October 03, 2025 | 1,440 | 1,496 | 1,496 | 1,497 | 1,440 | 255,900 |
| October 02, 2025 | 1,424 | 1,440 | 1,440 | 1,460 | 1,420 | 241,100 |
| October 01, 2025 | 1,420 | 1,447 | 1,447 | 1,447 | 1,393 | 287,700 |
| September 30, 2025 | 1,428 | 1,440 | 1,440 | 1,460 | 1,428 | 157,100 |
| September 29, 2025 | 1,469 | 1,440 | 1,440 | 1,475 | 1,433 | 175,900 |
| September 26, 2025 | 1,493 | 1,469 | 1,469 | 1,498 | 1,459 | 183,900 |
| September 25, 2025 | 1,500 | 1,478 | 1,478 | 1,503 | 1,477 | 147,300 |
| September 24, 2025 | 1,494 | 1,500 | 1,500 | 1,504 | 1,481 | 194,300 |
| September 22, 2025 | 1,449 | 1,501 | 1,501 | 1,513 | 1,449 | 224,700 |
| September 19, 2025 | 1,475 | 1,449 | 1,449 | 1,492 | 1,434 | 296,900 |
| September 18, 2025 | 1,435 | 1,448 | 1,448 | 1,452 | 1,428 | 137,900 |
| September 17, 2025 | 1,440 | 1,431 | 1,431 | 1,448 | 1,425 | 136,500 |
| September 16, 2025 | 1,434 | 1,447 | 1,447 | 1,454 | 1,415 | 208,500 |
| September 12, 2025 | 1,452 | 1,445 | 1,445 | 1,470 | 1,434 | 259,300 |
| September 11, 2025 | 1,420 | 1,450 | 1,450 | 1,458 | 1,416 | 200,800 |
| September 10, 2025 | 1,397 | 1,425 | 1,425 | 1,430 | 1,393 | 227,400 |
| September 09, 2025 | 1,414 | 1,379 | 1,379 | 1,418 | 1,375 | 224,900 |
| September 08, 2025 | 1,360 | 1,397 | 1,397 | 1,403 | 1,356 | 325,700 |