1,030.00
-4(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,017 | 1,034 | 1,034 | 1,037 | 1,016 | 69,300 |
| December 03, 2025 | 1,023 | 1,023 | 1,023 | 1,032 | 1,017 | 76,500 |
| December 02, 2025 | 1,030 | 1,014 | 1,014 | 1,037 | 1,014 | 74,800 |
| December 01, 2025 | 1,032 | 1,030 | 1,030 | 1,036 | 1,019 | 138,000 |
| November 28, 2025 | 1,045 | 1,035 | 1,035 | 1,048 | 1,034 | 58,800 |
| November 27, 2025 | 1,033 | 1,045 | 1,045 | 1,048 | 1,024 | 60,300 |
| November 26, 2025 | 1,019 | 1,027 | 1,027 | 1,032 | 1,007 | 331,700 |
| November 25, 2025 | 1,015 | 1,010 | 1,010 | 1,025 | 1,007 | 216,100 |
| November 21, 2025 | 1,015 | 1,035 | 1,035 | 1,042 | 1,015 | 64,800 |
| November 20, 2025 | 1,036 | 1,019 | 1,019 | 1,045 | 1,018 | 78,000 |
| November 19, 2025 | 1,009 | 1,036 | 1,036 | 1,046 | 1,009 | 127,000 |
| November 18, 2025 | 1,024 | 1,005 | 1,005 | 1,026 | 996 | 233,000 |
| November 17, 2025 | 1,076 | 1,048 | 1,048 | 1,079 | 1,039 | 146,400 |
| November 14, 2025 | 1,066 | 1,077 | 1,077 | 1,090 | 1,066 | 168,500 |
| November 13, 2025 | 1,042 | 1,064 | 1,064 | 1,071 | 1,041 | 148,400 |
| November 12, 2025 | 1,022 | 1,033 | 1,033 | 1,045 | 1,010 | 79,000 |
| November 11, 2025 | 1,012 | 1,021 | 1,021 | 1,021 | 999 | 98,000 |
| November 10, 2025 | 1,020 | 1,013 | 1,013 | 1,027 | 1,010 | 56,900 |
| November 07, 2025 | 1,025 | 1,023 | 1,023 | 1,038 | 1,011 | 134,600 |
| November 06, 2025 | 1,005 | 1,025 | 1,025 | 1,027 | 1,001 | 139,100 |
| November 05, 2025 | 1,020 | 1,005 | 1,005 | 1,026 | 1,001 | 90,400 |
| November 04, 2025 | 1,017 | 1,023 | 1,023 | 1,037 | 988 | 202,600 |
| October 31, 2025 | 1,065 | 1,017 | 1,017 | 1,065 | 1,001 | 221,700 |
| October 30, 2025 | 1,071 | 1,052 | 1,052 | 1,077 | 1,039 | 161,200 |
| October 29, 2025 | 1,075 | 1,070 | 1,070 | 1,084 | 1,030.5 | 362,000 |
| October 28, 2025 | 1,099.5 | 1,076.5 | 1,076.5 | 1,101 | 1,075 | 109,800 |
| October 27, 2025 | 1,099.5 | 1,096.5 | 1,096.5 | 1,100 | 1,085.5 | 86,000 |
| October 24, 2025 | 1,098.5 | 1,074.5 | 1,074.5 | 1,105 | 1,073.5 | 92,400 |
| October 23, 2025 | 1,108.5 | 1,105 | 1,105 | 1,114 | 1,097 | 90,600 |
| October 22, 2025 | 1,069 | 1,113.5 | 1,113.5 | 1,114 | 1,069 | 146,200 |
| October 21, 2025 | 1,074 | 1,069 | 1,069 | 1,091.5 | 1,060 | 141,600 |
| October 20, 2025 | 1,078.5 | 1,060.5 | 1,060.5 | 1,078.5 | 1,053 | 275,000 |
| October 17, 2025 | 1,080 | 1,066.5 | 1,066.5 | 1,080 | 1,064 | 82,600 |
| October 16, 2025 | 1,095.5 | 1,082 | 1,082 | 1,106 | 1,075 | 142,200 |
| October 15, 2025 | 1,099 | 1,087 | 1,087 | 1,109 | 1,082 | 155,400 |
| October 14, 2025 | 1,115 | 1,091.5 | 1,091.5 | 1,115 | 1,080 | 211,200 |
| October 10, 2025 | 1,113 | 1,125.5 | 1,125.5 | 1,130.5 | 1,101.5 | 183,400 |
| October 09, 2025 | 1,091.5 | 1,093.5 | 1,093.5 | 1,101.5 | 1,083.5 | 93,400 |
| October 08, 2025 | 1,115 | 1,091.5 | 1,091.5 | 1,122.5 | 1,088 | 158,800 |
| October 07, 2025 | 1,127.5 | 1,107.5 | 1,107.5 | 1,135 | 1,104.5 | 176,200 |
| October 06, 2025 | 1,112 | 1,129.5 | 1,129.5 | 1,133.5 | 1,094.5 | 175,600 |
| October 03, 2025 | 1,076.5 | 1,090.5 | 1,090.5 | 1,094 | 1,073 | 89,800 |
| October 02, 2025 | 1,099.5 | 1,089 | 1,089 | 1,119 | 1,086.5 | 203,600 |
| October 01, 2025 | 1,103 | 1,094 | 1,094 | 1,113 | 1,090.5 | 288,600 |
| September 30, 2025 | 1,173 | 1,115 | 1,115 | 1,173.5 | 1,115 | 419,000 |
| September 29, 2025 | 1,179.5 | 1,161.5 | 1,161.5 | 1,179.5 | 1,161.5 | 148,200 |
| September 26, 2025 | 1,166.5 | 1,171.5 | 1,171.5 | 1,183 | 1,165 | 123,200 |
| September 25, 2025 | 1,214 | 1,166.5 | 1,166.5 | 1,214 | 1,159 | 154,400 |
| September 24, 2025 | 1,218 | 1,213.5 | 1,213.5 | 1,221.5 | 1,208 | 85,200 |
| September 22, 2025 | 1,212 | 1,218 | 1,218 | 1,221 | 1,197.5 | 111,000 |
| September 19, 2025 | 1,200 | 1,210 | 1,210 | 1,211 | 1,188 | 228,800 |
| September 18, 2025 | 1,188.5 | 1,203 | 1,203 | 1,203 | 1,180 | 145,600 |
| September 17, 2025 | 1,181.5 | 1,197.5 | 1,197.5 | 1,200 | 1,173.5 | 327,800 |
| September 16, 2025 | 1,160 | 1,181.5 | 1,181.5 | 1,181.5 | 1,145.5 | 1.77M |
| September 12, 2025 | 1,205 | 1,161 | 1,161 | 1,212 | 1,154 | 382,600 |
| September 11, 2025 | 1,223.5 | 1,212 | 1,212 | 1,228.5 | 1,207 | 382,600 |
| September 10, 2025 | 1,198.5 | 1,211 | 1,211 | 1,213.5 | 1,192 | 378,000 |
| September 09, 2025 | 1,161.5 | 1,173.5 | 1,173.5 | 1,186 | 1,157.5 | 806,000 |
| September 08, 2025 | 1,166.5 | 1,155 | 1,155 | 1,186 | 1,153 | 813,000 |
| September 05, 2025 | 1,156 | 1,156 | 1,156 | 1,170 | 1,153 | 238,800 |