1,362.00
-10(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,335 | 1,372 | 1,372 | 1,378 | 1,327 | 98,100 |
| December 03, 2025 | 1,356 | 1,338 | 1,338 | 1,365 | 1,327 | 123,900 |
| December 02, 2025 | 1,376 | 1,353 | 1,353 | 1,378 | 1,330 | 154,500 |
| December 01, 2025 | 1,335 | 1,364 | 1,364 | 1,372 | 1,330 | 119,300 |
| November 28, 2025 | 1,320 | 1,317 | 1,317 | 1,325 | 1,310 | 65,700 |
| November 27, 2025 | 1,308 | 1,309 | 1,309 | 1,328 | 1,306 | 95,700 |
| November 26, 2025 | 1,290 | 1,296 | 1,296 | 1,302 | 1,276 | 104,400 |
| November 25, 2025 | 1,272 | 1,272 | 1,272 | 1,278 | 1,260 | 68,000 |
| November 21, 2025 | 1,236 | 1,265 | 1,265 | 1,265 | 1,234 | 88,800 |
| November 20, 2025 | 1,245 | 1,240 | 1,240 | 1,248 | 1,229 | 67,000 |
| November 19, 2025 | 1,222 | 1,223 | 1,223 | 1,236 | 1,217 | 109,200 |
| November 18, 2025 | 1,244 | 1,221 | 1,221 | 1,244 | 1,220 | 99,400 |
| November 17, 2025 | 1,260 | 1,247 | 1,247 | 1,272 | 1,243 | 69,600 |
| November 14, 2025 | 1,245 | 1,257 | 1,257 | 1,270 | 1,245 | 56,700 |
| November 13, 2025 | 1,269 | 1,269 | 1,269 | 1,275 | 1,258 | 38,800 |
| November 12, 2025 | 1,252 | 1,259 | 1,259 | 1,266 | 1,244 | 43,800 |
| November 11, 2025 | 1,244 | 1,248 | 1,248 | 1,256 | 1,220 | 94,400 |
| November 10, 2025 | 1,270 | 1,247 | 1,247 | 1,300 | 1,242 | 211,700 |
| November 07, 2025 | 1,271 | 1,250 | 1,250 | 1,273 | 1,245 | 57,300 |
| November 06, 2025 | 1,242 | 1,271 | 1,271 | 1,283 | 1,242 | 70,400 |
| November 05, 2025 | 1,255 | 1,239 | 1,239 | 1,255 | 1,219 | 94,700 |
| November 04, 2025 | 1,245 | 1,257 | 1,257 | 1,265 | 1,237 | 94,700 |
| October 31, 2025 | 1,276 | 1,250 | 1,250 | 1,277 | 1,241 | 93,300 |
| October 30, 2025 | 1,261 | 1,278 | 1,278 | 1,289 | 1,261 | 93,300 |
| October 29, 2025 | 1,291 | 1,266 | 1,266 | 1,300 | 1,256 | 113,400 |
| October 28, 2025 | 1,270 | 1,291 | 1,291 | 1,323 | 1,252 | 377,600 |
| October 27, 2025 | 1,239 | 1,260 | 1,260 | 1,272 | 1,236 | 148,900 |
| October 24, 2025 | 1,231 | 1,224 | 1,224 | 1,234 | 1,221 | 60,900 |
| October 23, 2025 | 1,213 | 1,227 | 1,227 | 1,228 | 1,206 | 100,300 |
| October 22, 2025 | 1,198 | 1,237 | 1,237 | 1,237 | 1,193 | 241,700 |
| October 21, 2025 | 1,200 | 1,193 | 1,193 | 1,207 | 1,192 | 65,100 |
| October 20, 2025 | 1,175 | 1,196 | 1,196 | 1,196 | 1,166 | 61,300 |
| October 17, 2025 | 1,146 | 1,156 | 1,156 | 1,157 | 1,141 | 48,900 |
| October 16, 2025 | 1,155 | 1,159 | 1,159 | 1,164 | 1,153 | 35,800 |
| October 15, 2025 | 1,136 | 1,146 | 1,146 | 1,151 | 1,132 | 55,700 |
| October 14, 2025 | 1,140 | 1,129 | 1,129 | 1,148 | 1,120 | 92,100 |
| October 10, 2025 | 1,181 | 1,154 | 1,154 | 1,183 | 1,151 | 130,600 |
| October 09, 2025 | 1,181 | 1,194 | 1,194 | 1,194 | 1,173 | 82,400 |
| October 08, 2025 | 1,187 | 1,181 | 1,181 | 1,192 | 1,178 | 56,800 |
| October 07, 2025 | 1,191 | 1,181 | 1,181 | 1,191 | 1,175 | 71,900 |
| October 06, 2025 | 1,196 | 1,190 | 1,190 | 1,199 | 1,166 | 102,700 |
| October 03, 2025 | 1,180 | 1,183 | 1,183 | 1,196 | 1,180 | 34,200 |
| October 02, 2025 | 1,195 | 1,182 | 1,182 | 1,201 | 1,176 | 75,900 |
| October 01, 2025 | 1,219 | 1,199 | 1,199 | 1,223 | 1,193 | 97,200 |
| September 30, 2025 | 1,215 | 1,231 | 1,231 | 1,237 | 1,204 | 70,200 |
| September 29, 2025 | 1,230 | 1,211 | 1,211 | 1,230 | 1,203 | 79,300 |
| September 26, 2025 | 1,215 | 1,234 | 1,234 | 1,236 | 1,215 | 113,400 |
| September 25, 2025 | 1,206 | 1,215 | 1,215 | 1,215 | 1,201 | 71,100 |
| September 24, 2025 | 1,201 | 1,206 | 1,206 | 1,211 | 1,194 | 79,700 |
| September 22, 2025 | 1,195 | 1,199 | 1,199 | 1,203 | 1,191 | 86,000 |
| September 19, 2025 | 1,195 | 1,197 | 1,197 | 1,208 | 1,183 | 111,400 |
| September 18, 2025 | 1,200 | 1,195 | 1,195 | 1,202 | 1,187 | 87,600 |
| September 17, 2025 | 1,216 | 1,196 | 1,196 | 1,216 | 1,195 | 55,600 |
| September 16, 2025 | 1,228 | 1,219 | 1,219 | 1,232 | 1,218 | 81,700 |
| September 12, 2025 | 1,245 | 1,228 | 1,228 | 1,248 | 1,227 | 112,200 |
| September 11, 2025 | 1,245 | 1,235 | 1,235 | 1,247 | 1,229 | 47,500 |
| September 10, 2025 | 1,210 | 1,248 | 1,248 | 1,248 | 1,210 | 109,100 |
| September 09, 2025 | 1,229 | 1,216 | 1,216 | 1,239 | 1,211 | 94,100 |
| September 08, 2025 | 1,233 | 1,225 | 1,225 | 1,233 | 1,218 | 42,300 |
| September 05, 2025 | 1,231 | 1,225 | 1,225 | 1,242 | 1,221 | 62,100 |