1,198.00
-2(-0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,193 | 1,200 | 1,200 | 1,203 | 1,193 | 6,300 |
| December 03, 2025 | 1,202 | 1,196 | 1,196 | 1,202 | 1,196 | 7,700 |
| December 02, 2025 | 1,208 | 1,206 | 1,206 | 1,209 | 1,204 | 4,900 |
| December 01, 2025 | 1,243 | 1,215 | 1,215 | 1,243 | 1,213 | 11,800 |
| November 28, 2025 | 1,234 | 1,243 | 1,243 | 1,253 | 1,224 | 7,500 |
| November 27, 2025 | 1,252 | 1,232 | 1,232 | 1,252 | 1,226 | 7,200 |
| November 26, 2025 | 1,263 | 1,251 | 1,251 | 1,264 | 1,237 | 8,000 |
| November 25, 2025 | 1,238 | 1,253 | 1,253 | 1,262 | 1,219 | 8,400 |
| November 21, 2025 | 1,204 | 1,235 | 1,235 | 1,235 | 1,204 | 6,700 |
| November 20, 2025 | 1,208 | 1,204 | 1,204 | 1,210 | 1,202 | 5,200 |
| November 19, 2025 | 1,200 | 1,202 | 1,202 | 1,214 | 1,198 | 6,300 |
| November 18, 2025 | 1,202 | 1,202 | 1,202 | 1,211 | 1,198 | 6,800 |
| November 17, 2025 | 1,214 | 1,206 | 1,206 | 1,216 | 1,200 | 8,400 |
| November 14, 2025 | 1,210 | 1,208 | 1,208 | 1,219 | 1,205 | 4,900 |
| November 13, 2025 | 1,208 | 1,211 | 1,211 | 1,224 | 1,201 | 5,300 |
| November 12, 2025 | 1,184 | 1,210 | 1,210 | 1,211 | 1,184 | 8,200 |
| November 11, 2025 | 1,185 | 1,190 | 1,190 | 1,190 | 1,171 | 7,800 |
| November 10, 2025 | 1,170 | 1,178 | 1,178 | 1,193 | 1,170 | 7,000 |
| November 07, 2025 | 1,180 | 1,170 | 1,170 | 1,187 | 1,170 | 7,000 |
| November 06, 2025 | 1,172 | 1,189 | 1,189 | 1,194 | 1,170 | 6,500 |
| November 05, 2025 | 1,191 | 1,172 | 1,172 | 1,198 | 1,170 | 13,400 |
| November 04, 2025 | 1,220 | 1,190 | 1,190 | 1,220 | 1,190 | 17,900 |
| October 31, 2025 | 1,205 | 1,220 | 1,220 | 1,221 | 1,186 | 29,100 |
| October 30, 2025 | 1,267 | 1,194 | 1,194 | 1,268 | 1,194 | 24,900 |
| October 29, 2025 | 1,276 | 1,267 | 1,267 | 1,287 | 1,267 | 4,000 |
| October 28, 2025 | 1,300 | 1,276 | 1,276 | 1,301 | 1,274 | 7,500 |
| October 27, 2025 | 1,286 | 1,298 | 1,298 | 1,304 | 1,286 | 5,200 |
| October 24, 2025 | 1,285 | 1,277 | 1,277 | 1,286 | 1,277 | 2,400 |
| October 23, 2025 | 1,272 | 1,286 | 1,286 | 1,304 | 1,269 | 3,800 |
| October 22, 2025 | 1,277 | 1,273 | 1,273 | 1,291 | 1,273 | 2,300 |
| October 21, 2025 | 1,292 | 1,277 | 1,277 | 1,295 | 1,277 | 3,600 |
| October 20, 2025 | 1,267 | 1,290 | 1,290 | 1,290 | 1,267 | 3,900 |
| October 17, 2025 | 1,271 | 1,262 | 1,262 | 1,275 | 1,260 | 4,300 |
| October 16, 2025 | 1,262 | 1,262 | 1,262 | 1,267 | 1,248 | 6,300 |
| October 15, 2025 | 1,254 | 1,262 | 1,262 | 1,286 | 1,254 | 4,500 |
| October 14, 2025 | 1,256 | 1,241 | 1,241 | 1,269 | 1,241 | 12,200 |
| October 10, 2025 | 1,255 | 1,260 | 1,260 | 1,285 | 1,251 | 27,800 |
| October 09, 2025 | 1,287 | 1,280 | 1,280 | 1,299 | 1,277 | 7,300 |
| October 08, 2025 | 1,289 | 1,290 | 1,290 | 1,314 | 1,288 | 2,600 |
| October 07, 2025 | 1,289 | 1,289 | 1,289 | 1,303 | 1,283 | 4,000 |
| October 06, 2025 | 1,317 | 1,298 | 1,298 | 1,317 | 1,272 | 14,400 |
| October 03, 2025 | 1,272 | 1,281 | 1,281 | 1,304 | 1,272 | 8,100 |
| October 02, 2025 | 1,291 | 1,273 | 1,273 | 1,291 | 1,273 | 10,500 |
| October 01, 2025 | 1,344 | 1,290 | 1,290 | 1,344 | 1,290 | 21,900 |
| September 30, 2025 | 1,347 | 1,345 | 1,345 | 1,370 | 1,337 | 16,900 |
| September 29, 2025 | 1,430 | 1,347 | 1,347 | 1,430 | 1,340 | 130,800 |
| September 26, 2025 | 1,443 | 1,449 | 1,449 | 1,473 | 1,430 | 88,400 |
| September 25, 2025 | 1,422 | 1,443 | 1,443 | 1,443 | 1,420 | 31,600 |
| September 24, 2025 | 1,405 | 1,412 | 1,412 | 1,423 | 1,405 | 26,000 |
| September 22, 2025 | 1,404 | 1,410 | 1,410 | 1,426 | 1,404 | 18,600 |
| September 19, 2025 | 1,410 | 1,419 | 1,419 | 1,419 | 1,381 | 20,600 |
| September 18, 2025 | 1,417 | 1,410 | 1,410 | 1,417 | 1,400 | 11,400 |
| September 17, 2025 | 1,420 | 1,418 | 1,418 | 1,437 | 1,418 | 11,600 |
| September 16, 2025 | 1,396 | 1,424 | 1,424 | 1,430 | 1,385 | 15,500 |
| September 12, 2025 | 1,409 | 1,386 | 1,386 | 1,409 | 1,386 | 23,600 |
| September 11, 2025 | 1,413 | 1,404 | 1,404 | 1,420 | 1,404 | 9,700 |
| September 10, 2025 | 1,410 | 1,413 | 1,413 | 1,424 | 1,399 | 7,700 |
| September 09, 2025 | 1,412 | 1,418 | 1,418 | 1,444 | 1,400 | 10,900 |
| September 08, 2025 | 1,413 | 1,399 | 1,399 | 1,413 | 1,396 | 27,800 |
| September 05, 2025 | 1,403 | 1,393 | 1,393 | 1,415 | 1,393 | 5,900 |