1,201.00
-38.5(-3.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,200 | 1,239.5 | 1,239.5 | 1,239.5 | 1,195.5 | 11.87M |
| December 03, 2025 | 1,200 | 1,195 | 1,195 | 1,212 | 1,185 | 10.23M |
| December 02, 2025 | 1,185 | 1,185 | 1,185 | 1,189.5 | 1,174.5 | 7.25M |
| December 01, 2025 | 1,185 | 1,176.5 | 1,176.5 | 1,186.5 | 1,161.5 | 7.44M |
| November 28, 2025 | 1,173.5 | 1,177.5 | 1,177.5 | 1,185.5 | 1,170 | 5.92M |
| November 27, 2025 | 1,179 | 1,173 | 1,173 | 1,181 | 1,165.5 | 6.54M |
| November 26, 2025 | 1,140 | 1,173.5 | 1,173.5 | 1,173.5 | 1,137.5 | 12.51M |
| November 25, 2025 | 1,132 | 1,120 | 1,120 | 1,133 | 1,106 | 9.12M |
| November 21, 2025 | 1,094 | 1,119.5 | 1,119.5 | 1,119.5 | 1,090 | 13.31M |
| November 20, 2025 | 1,105 | 1,124 | 1,124 | 1,127.5 | 1,099.5 | 13.2M |
| November 19, 2025 | 1,084 | 1,070.5 | 1,070.5 | 1,086.5 | 1,060.5 | 9.03M |
| November 18, 2025 | 1,096 | 1,075 | 1,075 | 1,098 | 1,075 | 12.58M |
| November 17, 2025 | 1,138 | 1,096.5 | 1,096.5 | 1,139 | 1,090 | 12.5M |
| November 14, 2025 | 1,128.5 | 1,148 | 1,148 | 1,155 | 1,124 | 8.51M |
| November 13, 2025 | 1,142.5 | 1,158.5 | 1,158.5 | 1,173.5 | 1,142.5 | 13.56M |
| November 12, 2025 | 1,111 | 1,132 | 1,132 | 1,133 | 1,106.5 | 12.7M |
| November 11, 2025 | 1,106.5 | 1,101.5 | 1,101.5 | 1,118.5 | 1,093.5 | 8.21M |
| November 10, 2025 | 1,091 | 1,101 | 1,101 | 1,101 | 1,086.5 | 10.47M |
| November 07, 2025 | 1,077 | 1,090.5 | 1,090.5 | 1,090.5 | 1,070.5 | 8.36M |
| November 06, 2025 | 1,064.5 | 1,088 | 1,088 | 1,088 | 1,064.5 | 11.04M |
| November 05, 2025 | 1,074.5 | 1,055.5 | 1,055.5 | 1,075.5 | 1,032 | 14.4M |
| November 04, 2025 | 1,103 | 1,078 | 1,078 | 1,103 | 1,075 | 14.4M |
| October 31, 2025 | 1,103 | 1,102 | 1,102 | 1,110 | 1,089 | 16.7M |
| October 30, 2025 | 1,075 | 1,090 | 1,090 | 1,090 | 1,060.5 | 14.55M |
| October 29, 2025 | 1,093 | 1,085 | 1,085 | 1,100 | 1,082 | 19.55M |
| October 28, 2025 | 1,096 | 1,094.5 | 1,094.5 | 1,107.5 | 1,088.5 | 13.57M |
| October 27, 2025 | 1,076 | 1,090.5 | 1,090.5 | 1,090.5 | 1,068 | 13.26M |
| October 24, 2025 | 1,050.5 | 1,049 | 1,049 | 1,054 | 1,042 | 8.68M |
| October 23, 2025 | 1,064.5 | 1,054.5 | 1,054.5 | 1,065.5 | 1,054.5 | 6.36M |
| October 22, 2025 | 1,073 | 1,072.5 | 1,072.5 | 1,077.5 | 1,066 | 5.49M |
| October 21, 2025 | 1,070 | 1,071.5 | 1,071.5 | 1,081 | 1,066 | 9.07M |
| October 20, 2025 | 1,059 | 1,065.5 | 1,065.5 | 1,069 | 1,053 | 9.58M |
| October 17, 2025 | 1,050 | 1,044 | 1,044 | 1,062 | 1,044 | 11.39M |
| October 16, 2025 | 1,082 | 1,074 | 1,074 | 1,082 | 1,066 | 8.54M |
| October 15, 2025 | 1,054 | 1,070 | 1,070 | 1,070 | 1,051 | 8.99M |
| October 14, 2025 | 1,042 | 1,039 | 1,039 | 1,056.5 | 1,029 | 12.44M |
| October 10, 2025 | 1,092 | 1,060 | 1,060 | 1,094.5 | 1,060 | 14M |
| October 09, 2025 | 1,097.5 | 1,105.5 | 1,105.5 | 1,111.5 | 1,093.5 | 10.9M |
| October 08, 2025 | 1,094 | 1,093 | 1,093 | 1,104.5 | 1,088.5 | 9.08M |
| October 07, 2025 | 1,099.5 | 1,082 | 1,082 | 1,103.5 | 1,082 | 9.65M |
| October 06, 2025 | 1,094.5 | 1,092.5 | 1,092.5 | 1,098.5 | 1,076 | 15.23M |
| October 03, 2025 | 1,035 | 1,047 | 1,047 | 1,057.5 | 1,034.5 | 6.85M |
| October 02, 2025 | 1,048 | 1,042.5 | 1,042.5 | 1,055.5 | 1,040 | 7.98M |
| October 01, 2025 | 1,069.5 | 1,049.5 | 1,049.5 | 1,071 | 1,044.5 | 10.75M |
| September 30, 2025 | 1,073 | 1,085.5 | 1,085.5 | 1,087.5 | 1,064 | 11.44M |
| September 29, 2025 | 1,100 | 1,076.5 | 1,076.5 | 1,102 | 1,073.5 | 11.53M |
| September 26, 2025 | 1,109.5 | 1,121 | 1,121 | 1,135 | 1,106.5 | 16.7M |
| September 25, 2025 | 1,095 | 1,109 | 1,109 | 1,109 | 1,095 | 9.6M |
| September 24, 2025 | 1,105 | 1,089.5 | 1,089.5 | 1,105.5 | 1,085.5 | 9.86M |
| September 22, 2025 | 1,091 | 1,094 | 1,094 | 1,103.5 | 1,089.5 | 7.76M |
| September 19, 2025 | 1,100 | 1,090.5 | 1,090.5 | 1,109.5 | 1,077 | 14.09M |
| September 18, 2025 | 1,101 | 1,096.5 | 1,096.5 | 1,102 | 1,088.5 | 7.3M |
| September 17, 2025 | 1,111 | 1,094.5 | 1,094.5 | 1,111 | 1,087 | 7.3M |
| September 16, 2025 | 1,102 | 1,107.5 | 1,107.5 | 1,115 | 1,101.5 | 10.2M |
| September 12, 2025 | 1,102 | 1,099 | 1,099 | 1,105 | 1,092.5 | 10.3M |
| September 11, 2025 | 1,091 | 1,092 | 1,092 | 1,096.5 | 1,085 | 7.15M |
| September 10, 2025 | 1,079 | 1,091.5 | 1,091.5 | 1,091.5 | 1,076.5 | 6.67M |
| September 09, 2025 | 1,090 | 1,076.5 | 1,076.5 | 1,093.5 | 1,074 | 8.27M |
| September 08, 2025 | 1,071 | 1,083.5 | 1,083.5 | 1,085 | 1,069 | 9.54M |
| September 05, 2025 | 1,060 | 1,064 | 1,064 | 1,064 | 1,054.5 | 6.45M |