1,094.00
-6(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,101 | 1,100 | 1,100 | 1,107 | 1,096 | 82,600 |
| December 03, 2025 | 1,125 | 1,103 | 1,103 | 1,128 | 1,101 | 123,400 |
| December 02, 2025 | 1,135 | 1,127 | 1,127 | 1,140 | 1,125 | 95,400 |
| December 01, 2025 | 1,134 | 1,135 | 1,135 | 1,154 | 1,134 | 184,000 |
| November 28, 2025 | 1,134 | 1,144 | 1,144 | 1,145 | 1,132 | 93,600 |
| November 27, 2025 | 1,135 | 1,130 | 1,130 | 1,138 | 1,124 | 123,700 |
| November 26, 2025 | 1,126 | 1,132 | 1,132 | 1,134 | 1,111 | 122,700 |
| November 25, 2025 | 1,117 | 1,113 | 1,113 | 1,125 | 1,113 | 146,300 |
| November 21, 2025 | 1,090 | 1,112 | 1,112 | 1,112 | 1,082 | 213,300 |
| November 20, 2025 | 1,083 | 1,081 | 1,081 | 1,091 | 1,079 | 72,400 |
| November 19, 2025 | 1,077 | 1,084 | 1,084 | 1,086 | 1,075 | 96,900 |
| November 18, 2025 | 1,073 | 1,074 | 1,074 | 1,081 | 1,070 | 74,600 |
| November 17, 2025 | 1,075 | 1,078 | 1,078 | 1,085 | 1,074 | 100,200 |
| November 14, 2025 | 1,085 | 1,082 | 1,082 | 1,087 | 1,075 | 77,700 |
| November 13, 2025 | 1,088 | 1,081 | 1,081 | 1,092 | 1,080 | 75,000 |
| November 12, 2025 | 1,077 | 1,084 | 1,084 | 1,087 | 1,077 | 57,900 |
| November 11, 2025 | 1,081 | 1,077 | 1,077 | 1,085 | 1,069 | 94,400 |
| November 10, 2025 | 1,090 | 1,081 | 1,081 | 1,090 | 1,077 | 115,800 |
| November 07, 2025 | 1,078 | 1,085 | 1,085 | 1,087 | 1,072 | 89,100 |
| November 06, 2025 | 1,067 | 1,067 | 1,067 | 1,078 | 1,062 | 159,300 |
| November 05, 2025 | 1,070 | 1,073 | 1,073 | 1,081 | 1,060 | 187,400 |
| November 04, 2025 | 1,076 | 1,063 | 1,063 | 1,095 | 1,060 | 165,600 |
| October 31, 2025 | 1,125 | 1,089 | 1,089 | 1,125 | 1,078 | 188,800 |
| October 30, 2025 | 1,117 | 1,126 | 1,126 | 1,131 | 1,116 | 152,100 |
| October 29, 2025 | 1,130 | 1,117 | 1,117 | 1,134 | 1,115 | 138,400 |
| October 28, 2025 | 1,143 | 1,137 | 1,137 | 1,143 | 1,131 | 102,000 |
| October 27, 2025 | 1,144 | 1,143 | 1,143 | 1,150 | 1,141 | 87,600 |
| October 24, 2025 | 1,150 | 1,144 | 1,144 | 1,154 | 1,137 | 117,600 |
| October 23, 2025 | 1,135 | 1,149 | 1,149 | 1,153 | 1,135 | 102,500 |
| October 22, 2025 | 1,125 | 1,137 | 1,137 | 1,143 | 1,124 | 118,700 |
| October 21, 2025 | 1,125 | 1,123 | 1,123 | 1,127 | 1,117 | 72,800 |
| October 20, 2025 | 1,135 | 1,125 | 1,125 | 1,136 | 1,125 | 71,100 |
| October 17, 2025 | 1,122 | 1,124 | 1,124 | 1,130 | 1,121 | 77,800 |
| October 16, 2025 | 1,119 | 1,124 | 1,124 | 1,129 | 1,115 | 123,500 |
| October 15, 2025 | 1,108 | 1,110 | 1,110 | 1,119 | 1,101 | 90,000 |
| October 14, 2025 | 1,089 | 1,102 | 1,102 | 1,111 | 1,089 | 88,500 |
| October 10, 2025 | 1,098 | 1,098 | 1,098 | 1,102 | 1,087 | 94,300 |
| October 09, 2025 | 1,101 | 1,105 | 1,105 | 1,110 | 1,100 | 107,400 |
| October 08, 2025 | 1,139 | 1,112 | 1,112 | 1,144 | 1,112 | 81,700 |
| October 07, 2025 | 1,141 | 1,139 | 1,139 | 1,142 | 1,134 | 99,800 |
| October 06, 2025 | 1,150 | 1,141 | 1,141 | 1,151 | 1,138 | 111,200 |
| October 03, 2025 | 1,120 | 1,131 | 1,131 | 1,137 | 1,120 | 92,100 |
| October 02, 2025 | 1,150 | 1,126 | 1,126 | 1,169 | 1,124 | 102,900 |
| October 01, 2025 | 1,169 | 1,155 | 1,155 | 1,170 | 1,141 | 150,900 |
| September 30, 2025 | 1,174 | 1,173 | 1,173 | 1,180 | 1,166 | 107,600 |
| September 29, 2025 | 1,207 | 1,177 | 1,177 | 1,208 | 1,172 | 202,700 |
| September 26, 2025 | 1,199 | 1,214 | 1,214 | 1,215 | 1,197 | 628,000 |
| September 25, 2025 | 1,210 | 1,200 | 1,200 | 1,214 | 1,198 | 282,400 |
| September 24, 2025 | 1,200 | 1,214 | 1,214 | 1,216 | 1,190 | 256,300 |
| September 22, 2025 | 1,183 | 1,204 | 1,204 | 1,211 | 1,181 | 358,100 |
| September 19, 2025 | 1,178 | 1,186 | 1,186 | 1,190 | 1,176 | 232,000 |
| September 18, 2025 | 1,188 | 1,180 | 1,180 | 1,188 | 1,169 | 82,000 |
| September 17, 2025 | 1,176 | 1,188 | 1,188 | 1,188 | 1,173 | 102,800 |
| September 16, 2025 | 1,160 | 1,188 | 1,188 | 1,196 | 1,157 | 170,500 |
| September 12, 2025 | 1,162 | 1,158 | 1,158 | 1,165 | 1,157 | 84,600 |
| September 11, 2025 | 1,165 | 1,162 | 1,162 | 1,167 | 1,156 | 64,600 |
| September 10, 2025 | 1,159 | 1,169 | 1,169 | 1,171 | 1,159 | 56,600 |
| September 09, 2025 | 1,165 | 1,158 | 1,158 | 1,173 | 1,156 | 59,900 |
| September 08, 2025 | 1,170 | 1,162 | 1,162 | 1,172 | 1,157 | 72,700 |
| September 05, 2025 | 1,162 | 1,169 | 1,169 | 1,170 | 1,157 | 94,900 |