1,608.00
-32(-1.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,640 | 1,607 | 1,607 | 1,640 | 1,605 | 76,500 |
| December 04, 2025 | 1,615 | 1,640 | 1,640 | 1,640 | 1,613 | 79,500 |
| December 03, 2025 | 1,619 | 1,612 | 1,612 | 1,625 | 1,607 | 78,900 |
| December 02, 2025 | 1,640 | 1,623 | 1,623 | 1,640 | 1,617 | 66,300 |
| December 01, 2025 | 1,640 | 1,633 | 1,633 | 1,640 | 1,625 | 114,800 |
| November 28, 2025 | 1,625 | 1,639 | 1,639 | 1,642 | 1,621 | 169,900 |
| November 27, 2025 | 1,620 | 1,627 | 1,627 | 1,630 | 1,614 | 238,500 |
| November 26, 2025 | 1,598 | 1,610 | 1,610 | 1,610 | 1,597 | 203,500 |
| November 25, 2025 | 1,604 | 1,590 | 1,590 | 1,608 | 1,587 | 136,500 |
| November 21, 2025 | 1,584 | 1,604 | 1,604 | 1,604 | 1,580 | 181,100 |
| November 20, 2025 | 1,583 | 1,594 | 1,594 | 1,600 | 1,576 | 200,200 |
| November 19, 2025 | 1,580 | 1,565 | 1,565 | 1,583 | 1,558 | 114,700 |
| November 18, 2025 | 1,585 | 1,573 | 1,573 | 1,593 | 1,570 | 160,300 |
| November 17, 2025 | 1,590 | 1,590 | 1,590 | 1,591 | 1,578 | 118,300 |
| November 14, 2025 | 1,575 | 1,590 | 1,590 | 1,593 | 1,571 | 80,200 |
| November 13, 2025 | 1,585 | 1,586 | 1,586 | 1,591 | 1,575 | 132,200 |
| November 12, 2025 | 1,572 | 1,583 | 1,583 | 1,583 | 1,560 | 163,400 |
| November 11, 2025 | 1,560 | 1,559 | 1,559 | 1,565 | 1,547 | 92,400 |
| November 10, 2025 | 1,527 | 1,549 | 1,549 | 1,550 | 1,527 | 85,000 |
| November 07, 2025 | 1,509 | 1,525 | 1,525 | 1,525 | 1,505 | 89,300 |
| November 06, 2025 | 1,520 | 1,518 | 1,518 | 1,530 | 1,516 | 95,500 |
| November 05, 2025 | 1,546 | 1,521 | 1,521 | 1,546 | 1,498 | 164,100 |
| November 04, 2025 | 1,525 | 1,562 | 1,562 | 1,577 | 1,515 | 159,500 |
| October 31, 2025 | 1,545 | 1,525 | 1,525 | 1,549 | 1,519 | 125,600 |
| October 30, 2025 | 1,538 | 1,548 | 1,548 | 1,550 | 1,531 | 321,600 |
| October 29, 2025 | 1,549 | 1,519 | 1,519 | 1,553 | 1,512 | 165,700 |
| October 28, 2025 | 1,565 | 1,552 | 1,552 | 1,575 | 1,548 | 112,500 |
| October 27, 2025 | 1,548 | 1,565 | 1,565 | 1,567 | 1,544 | 132,300 |
| October 24, 2025 | 1,571 | 1,540 | 1,540 | 1,571 | 1,537 | 116,000 |
| October 23, 2025 | 1,570 | 1,561 | 1,561 | 1,577 | 1,560 | 108,800 |
| October 22, 2025 | 1,568 | 1,574 | 1,574 | 1,577 | 1,563 | 93,000 |
| October 21, 2025 | 1,579 | 1,568 | 1,568 | 1,585 | 1,568 | 145,100 |
| October 20, 2025 | 1,582 | 1,578 | 1,578 | 1,582 | 1,558 | 137,700 |
| October 17, 2025 | 1,560 | 1,558 | 1,558 | 1,571 | 1,550 | 215,800 |
| October 16, 2025 | 1,503 | 1,582 | 1,582 | 1,588 | 1,503 | 471,900 |
| October 15, 2025 | 1,450 | 1,494 | 1,494 | 1,502 | 1,446 | 192,000 |
| October 14, 2025 | 1,452 | 1,439 | 1,439 | 1,468 | 1,435 | 183,200 |
| October 10, 2025 | 1,488 | 1,482 | 1,482 | 1,491 | 1,473 | 136,600 |
| October 09, 2025 | 1,485 | 1,489 | 1,489 | 1,492 | 1,480 | 92,300 |
| October 08, 2025 | 1,502 | 1,485 | 1,485 | 1,513 | 1,485 | 84,700 |
| October 07, 2025 | 1,490 | 1,502 | 1,502 | 1,505 | 1,488 | 81,100 |
| October 06, 2025 | 1,493 | 1,489 | 1,489 | 1,499 | 1,472 | 135,500 |
| October 03, 2025 | 1,460 | 1,464 | 1,464 | 1,475 | 1,460 | 118,700 |
| October 02, 2025 | 1,473 | 1,461 | 1,461 | 1,477 | 1,446 | 137,900 |
| October 01, 2025 | 1,507 | 1,467 | 1,467 | 1,515 | 1,466 | 210,800 |
| September 30, 2025 | 1,538 | 1,515 | 1,515 | 1,538 | 1,502 | 182,400 |
| September 29, 2025 | 1,530 | 1,532 | 1,532 | 1,544 | 1,515 | 231,700 |
| September 26, 2025 | 1,600 | 1,591 | 1,591 | 1,604 | 1,585 | 358,300 |
| September 25, 2025 | 1,589 | 1,592 | 1,592 | 1,599 | 1,581 | 224,000 |
| September 24, 2025 | 1,585 | 1,586 | 1,586 | 1,590 | 1,573 | 140,900 |
| September 22, 2025 | 1,575 | 1,584 | 1,584 | 1,584 | 1,571 | 169,100 |
| September 19, 2025 | 1,577 | 1,570 | 1,570 | 1,582 | 1,553 | 257,600 |
| September 18, 2025 | 1,575 | 1,565 | 1,565 | 1,575 | 1,560 | 180,700 |
| September 17, 2025 | 1,597 | 1,574 | 1,574 | 1,597 | 1,571 | 186,800 |
| September 16, 2025 | 1,600 | 1,597 | 1,597 | 1,605 | 1,595 | 186,800 |
| September 12, 2025 | 1,610 | 1,600 | 1,600 | 1,612 | 1,600 | 145,900 |
| September 11, 2025 | 1,612 | 1,610 | 1,610 | 1,615 | 1,603 | 145,900 |
| September 10, 2025 | 1,610 | 1,613 | 1,613 | 1,619 | 1,606 | 102,100 |
| September 09, 2025 | 1,625 | 1,609 | 1,609 | 1,629 | 1,606 | 153,500 |
| September 08, 2025 | 1,620 | 1,619 | 1,619 | 1,627 | 1,609 | 129,000 |