1,261.00
-20.5(-1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 1,280 | 1,261 | 1,261 | 1,283.5 | 1,260.5 | 2.71M |
| December 10, 2025 | 1,264 | 1,281.5 | 1,281.5 | 1,281.5 | 1,261 | 3.52M |
| December 09, 2025 | 1,272 | 1,258 | 1,258 | 1,274.5 | 1,255.5 | 2.29M |
| December 08, 2025 | 1,248 | 1,263 | 1,263 | 1,264 | 1,243.5 | 3.01M |
| December 05, 2025 | 1,250 | 1,244 | 1,244 | 1,252.5 | 1,237.5 | 1.95M |
| December 04, 2025 | 1,235 | 1,250 | 1,250 | 1,252 | 1,235 | 2.68M |
| December 03, 2025 | 1,248.5 | 1,236.5 | 1,236.5 | 1,250 | 1,231.5 | 2.59M |
| December 02, 2025 | 1,245.5 | 1,249.5 | 1,249.5 | 1,253 | 1,241.5 | 2.87M |
| December 01, 2025 | 1,256 | 1,246.5 | 1,246.5 | 1,258 | 1,239 | 3.7M |
| November 28, 2025 | 1,238 | 1,249.5 | 1,249.5 | 1,253.5 | 1,236 | 2.47M |
| November 27, 2025 | 1,242 | 1,236.5 | 1,236.5 | 1,244 | 1,236 | 1.81M |
| November 26, 2025 | 1,230.5 | 1,240 | 1,240 | 1,241.5 | 1,227 | 3.01M |
| November 25, 2025 | 1,240 | 1,225 | 1,225 | 1,241.5 | 1,217.5 | 3.29M |
| November 21, 2025 | 1,210 | 1,229 | 1,229 | 1,229.5 | 1,208 | 5M |
| November 20, 2025 | 1,207 | 1,210 | 1,210 | 1,213 | 1,199.5 | 2.96M |
| November 19, 2025 | 1,200 | 1,194.5 | 1,194.5 | 1,207 | 1,191.5 | 3.96M |
| November 18, 2025 | 1,212 | 1,195.5 | 1,195.5 | 1,222 | 1,195.5 | 5.32M |
| November 17, 2025 | 1,223 | 1,208 | 1,208 | 1,232.5 | 1,208 | 6.2M |
| November 14, 2025 | 1,255 | 1,265 | 1,265 | 1,265 | 1,251.5 | 3.05M |
| November 13, 2025 | 1,267 | 1,265 | 1,265 | 1,268 | 1,258.5 | 2.74M |
| November 12, 2025 | 1,249 | 1,257.5 | 1,257.5 | 1,257.5 | 1,248.5 | 2.77M |
| November 11, 2025 | 1,240.5 | 1,245 | 1,245 | 1,245 | 1,232.5 | 2.54M |
| November 10, 2025 | 1,224 | 1,235 | 1,235 | 1,235 | 1,218 | 2.58M |
| November 07, 2025 | 1,215.5 | 1,218 | 1,218 | 1,221 | 1,213.5 | 1.56M |
| November 06, 2025 | 1,210 | 1,221.5 | 1,221.5 | 1,223 | 1,206 | 2.66M |
| November 05, 2025 | 1,210.5 | 1,208 | 1,208 | 1,213 | 1,192 | 3.65M |
| November 04, 2025 | 1,200 | 1,208.5 | 1,208.5 | 1,211 | 1,193 | 2.81M |
| October 31, 2025 | 1,200 | 1,206 | 1,206 | 1,208.5 | 1,200 | 2.41M |
| October 30, 2025 | 1,184 | 1,196 | 1,196 | 1,196 | 1,181.5 | 2.41M |
| October 29, 2025 | 1,193.5 | 1,183.5 | 1,183.5 | 1,195 | 1,183.5 | 2.55M |
| October 28, 2025 | 1,206.5 | 1,196.5 | 1,196.5 | 1,209 | 1,193.5 | 3.18M |
| October 27, 2025 | 1,213 | 1,213 | 1,213 | 1,217 | 1,208.5 | 2.57M |
| October 24, 2025 | 1,212 | 1,205.5 | 1,205.5 | 1,216 | 1,205 | 2.76M |
| October 23, 2025 | 1,220.5 | 1,220 | 1,220 | 1,225 | 1,215.5 | 1.86M |
| October 22, 2025 | 1,209 | 1,220 | 1,220 | 1,221.5 | 1,208.5 | 2.06M |
| October 21, 2025 | 1,210 | 1,208 | 1,208 | 1,214.5 | 1,205.5 | 2.64M |
| October 20, 2025 | 1,197.5 | 1,202 | 1,202 | 1,204 | 1,194.5 | 2.65M |
| October 17, 2025 | 1,189 | 1,183.5 | 1,183.5 | 1,194 | 1,183.5 | 2.07M |
| October 16, 2025 | 1,199 | 1,201 | 1,201 | 1,204 | 1,195.5 | 2.19M |
| October 15, 2025 | 1,195 | 1,192.5 | 1,192.5 | 1,196 | 1,188.5 | 2.1M |
| October 14, 2025 | 1,174 | 1,181 | 1,181 | 1,196 | 1,170 | 3.68M |
| October 10, 2025 | 1,200.5 | 1,189 | 1,189 | 1,204 | 1,185.5 | 2.88M |
| October 09, 2025 | 1,203 | 1,206.5 | 1,206.5 | 1,210 | 1,200.5 | 2.69M |
| October 08, 2025 | 1,211 | 1,213.5 | 1,213.5 | 1,222 | 1,210 | 3.15M |
| October 07, 2025 | 1,213 | 1,208.5 | 1,208.5 | 1,214 | 1,203 | 3.28M |
| October 06, 2025 | 1,214.5 | 1,209 | 1,209 | 1,216.5 | 1,198 | 3.96M |
| October 03, 2025 | 1,177 | 1,191 | 1,191 | 1,191.5 | 1,176 | 2.17M |
| October 02, 2025 | 1,186 | 1,179.5 | 1,179.5 | 1,188.5 | 1,169 | 3.13M |
| October 01, 2025 | 1,216 | 1,192.5 | 1,192.5 | 1,216.5 | 1,190.5 | 4.42M |
| September 30, 2025 | 1,231 | 1,222.5 | 1,222.5 | 1,231 | 1,212.5 | 3.29M |
| September 29, 2025 | 1,235 | 1,227.5 | 1,227.5 | 1,235.5 | 1,221 | 3.79M |
| September 26, 2025 | 1,244 | 1,252.5 | 1,230.5 | 1,260.5 | 1,243.5 | 4.42M |
| September 25, 2025 | 1,244.5 | 1,242 | 1,220.18 | 1,244.5 | 1,236 | 3.56M |
| September 24, 2025 | 1,240 | 1,232.5 | 1,210.85 | 1,240.5 | 1,230 | 3.56M |
| September 22, 2025 | 1,236 | 1,238.5 | 1,216.75 | 1,242 | 1,232.5 | 2.68M |
| September 19, 2025 | 1,235 | 1,236 | 1,236 | 1,246.5 | 1,232 | 5.02M |
| September 18, 2025 | 1,245 | 1,232.5 | 1,232.5 | 1,245 | 1,231.5 | 2.31M |
| September 17, 2025 | 1,248 | 1,236.5 | 1,236.5 | 1,249 | 1,230 | 2.95M |
| September 16, 2025 | 1,245.5 | 1,251.5 | 1,251.5 | 1,255 | 1,242.5 | 3.43M |
| September 12, 2025 | 1,250 | 1,240 | 1,240 | 1,253.5 | 1,240 | 3.26M |