1,206.00
-13.5(-1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,226 | 1,219.5 | 1,219.5 | 1,235.5 | 1,217 | 12.45M |
| December 03, 2025 | 1,232 | 1,226 | 1,226 | 1,244 | 1,214 | 13.28M |
| December 02, 2025 | 1,225 | 1,216.5 | 1,216.5 | 1,231.5 | 1,213 | 12.26M |
| December 01, 2025 | 1,221.5 | 1,202.5 | 1,202.5 | 1,222.5 | 1,201.5 | 10.39M |
| November 28, 2025 | 1,231 | 1,218.5 | 1,218.5 | 1,239 | 1,218 | 7.25M |
| November 27, 2025 | 1,230 | 1,227 | 1,227 | 1,238 | 1,219 | 5.82M |
| November 26, 2025 | 1,188 | 1,222 | 1,222 | 1,228.5 | 1,187 | 11.03M |
| November 25, 2025 | 1,231 | 1,185.5 | 1,185.5 | 1,236 | 1,181 | 16.54M |
| November 21, 2025 | 1,210 | 1,236.5 | 1,236.5 | 1,248.5 | 1,205.5 | 42.52M |
| November 20, 2025 | 1,225 | 1,237 | 1,237 | 1,258 | 1,221 | 13.22M |
| November 19, 2025 | 1,226 | 1,214.5 | 1,214.5 | 1,229.5 | 1,193 | 13.11M |
| November 18, 2025 | 1,259 | 1,220.5 | 1,220.5 | 1,278.5 | 1,220.5 | 14.52M |
| November 17, 2025 | 1,235 | 1,242 | 1,242 | 1,258.5 | 1,221.5 | 19.75M |
| November 14, 2025 | 1,148 | 1,219 | 1,219 | 1,219 | 1,126.5 | 23.7M |
| November 13, 2025 | 1,136 | 1,156.5 | 1,156.5 | 1,166 | 1,133 | 15.66M |
| November 12, 2025 | 1,096 | 1,128 | 1,128 | 1,128.5 | 1,094 | 14.6M |
| November 11, 2025 | 1,100 | 1,088.5 | 1,088.5 | 1,100 | 1,084 | 6.59M |
| November 10, 2025 | 1,096 | 1,091 | 1,091 | 1,096 | 1,083 | 6.6M |
| November 07, 2025 | 1,079 | 1,090 | 1,090 | 1,090 | 1,075 | 7.3M |
| November 06, 2025 | 1,074 | 1,093.5 | 1,093.5 | 1,096 | 1,074 | 11.31M |
| November 05, 2025 | 1,091 | 1,066.5 | 1,066.5 | 1,097 | 1,052 | 11.93M |
| November 04, 2025 | 1,081 | 1,087 | 1,087 | 1,090 | 1,065.5 | 9.65M |
| October 31, 2025 | 1,090.5 | 1,085 | 1,085 | 1,095.5 | 1,080 | 9.97M |
| October 30, 2025 | 1,080 | 1,081 | 1,081 | 1,087.5 | 1,077 | 29.19M |
| October 29, 2025 | 1,090 | 1,073 | 1,073 | 1,091 | 1,073 | 9.61M |
| October 28, 2025 | 1,107 | 1,091 | 1,091 | 1,107 | 1,091 | 9.83M |
| October 27, 2025 | 1,109.5 | 1,101 | 1,101 | 1,111.5 | 1,101 | 9.9M |
| October 24, 2025 | 1,102 | 1,094.5 | 1,094.5 | 1,104 | 1,093 | 6.27M |
| October 23, 2025 | 1,094 | 1,100 | 1,100 | 1,101 | 1,089.5 | 7.37M |
| October 22, 2025 | 1,100 | 1,104 | 1,104 | 1,109.5 | 1,096.5 | 8.15M |
| October 21, 2025 | 1,111 | 1,105.5 | 1,105.5 | 1,117 | 1,101.5 | 7.8M |
| October 20, 2025 | 1,110 | 1,108 | 1,108 | 1,110 | 1,091.5 | 9.13M |
| October 17, 2025 | 1,087 | 1,086 | 1,086 | 1,098.5 | 1,075 | 14.12M |
| October 16, 2025 | 1,120 | 1,113.5 | 1,113.5 | 1,126 | 1,108 | 7.27M |
| October 15, 2025 | 1,107.5 | 1,118.5 | 1,118.5 | 1,118.5 | 1,101.5 | 8.48M |
| October 14, 2025 | 1,100 | 1,100 | 1,100 | 1,117 | 1,091 | 13.92M |
| October 10, 2025 | 1,143.5 | 1,128 | 1,128 | 1,146.5 | 1,121.5 | 10.39M |
| October 09, 2025 | 1,150 | 1,146.5 | 1,146.5 | 1,159 | 1,137 | 8.27M |
| October 08, 2025 | 1,148.5 | 1,143.5 | 1,143.5 | 1,160.5 | 1,136 | 10.51M |
| October 07, 2025 | 1,135 | 1,134.5 | 1,134.5 | 1,158 | 1,129 | 9.87M |
| October 06, 2025 | 1,134.5 | 1,132 | 1,132 | 1,135.5 | 1,107 | 15.8M |
| October 03, 2025 | 1,109 | 1,107 | 1,107 | 1,117 | 1,103.5 | 6.63M |
| October 02, 2025 | 1,110 | 1,107.5 | 1,107.5 | 1,119 | 1,103 | 10.68M |
| October 01, 2025 | 1,149 | 1,122.5 | 1,122.5 | 1,150.5 | 1,120 | 12.55M |
| September 30, 2025 | 1,150.5 | 1,166 | 1,166 | 1,171.5 | 1,146.5 | 9.68M |
| September 29, 2025 | 1,173.5 | 1,155.5 | 1,155.5 | 1,174 | 1,152.5 | 8.4M |
| September 26, 2025 | 1,191.5 | 1,195.5 | 1,195.5 | 1,204.5 | 1,184.5 | 10.29M |
| September 25, 2025 | 1,200 | 1,184 | 1,184 | 1,204.5 | 1,181.5 | 8.68M |
| September 24, 2025 | 1,174 | 1,183 | 1,183 | 1,188 | 1,173.5 | 7.81M |
| September 22, 2025 | 1,184.5 | 1,183 | 1,183 | 1,194.5 | 1,180.5 | 5.86M |
| September 19, 2025 | 1,195 | 1,183 | 1,183 | 1,199.5 | 1,179.5 | 11.19M |
| September 18, 2025 | 1,199 | 1,191.5 | 1,191.5 | 1,205 | 1,191.5 | 8.62M |
| September 17, 2025 | 1,212 | 1,195.5 | 1,195.5 | 1,218 | 1,188.5 | 9.74M |
| September 16, 2025 | 1,238 | 1,225 | 1,225 | 1,239 | 1,224 | 9.74M |
| September 12, 2025 | 1,232.5 | 1,239.5 | 1,239.5 | 1,242 | 1,230.5 | 9.22M |
| September 11, 2025 | 1,248.5 | 1,227.5 | 1,227.5 | 1,249.5 | 1,221.5 | 7.41M |
| September 10, 2025 | 1,245 | 1,248.5 | 1,248.5 | 1,255 | 1,242.5 | 6.7M |
| September 09, 2025 | 1,247 | 1,252 | 1,252 | 1,266.5 | 1,246 | 8.76M |
| September 08, 2025 | 1,227.5 | 1,239.5 | 1,239.5 | 1,245.5 | 1,225 | 6.58M |
| September 05, 2025 | 1,228.5 | 1,221 | 1,221 | 1,242 | 1,220.5 | 5.6M |