1,404.00
-23(-1.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,439 | 1,427 | 1,427 | 1,439 | 1,425 | 37,700 |
| December 03, 2025 | 1,446 | 1,432 | 1,432 | 1,446 | 1,431 | 42,300 |
| December 02, 2025 | 1,456 | 1,438 | 1,438 | 1,456 | 1,438 | 35,300 |
| December 01, 2025 | 1,464 | 1,456 | 1,456 | 1,464 | 1,441 | 35,500 |
| November 28, 2025 | 1,459 | 1,468 | 1,468 | 1,477 | 1,459 | 26,500 |
| November 27, 2025 | 1,484 | 1,472 | 1,472 | 1,487 | 1,465 | 22,400 |
| November 26, 2025 | 1,466 | 1,484 | 1,484 | 1,487 | 1,466 | 30,800 |
| November 25, 2025 | 1,480 | 1,471 | 1,471 | 1,480 | 1,459 | 29,200 |
| November 21, 2025 | 1,440 | 1,481 | 1,481 | 1,481 | 1,440 | 56,300 |
| November 20, 2025 | 1,443 | 1,448 | 1,448 | 1,462 | 1,437 | 50,600 |
| November 19, 2025 | 1,460 | 1,443 | 1,443 | 1,464 | 1,439 | 38,900 |
| November 18, 2025 | 1,446 | 1,452 | 1,452 | 1,457 | 1,436 | 41,900 |
| November 17, 2025 | 1,465 | 1,459 | 1,459 | 1,474 | 1,445 | 41,500 |
| November 14, 2025 | 1,440 | 1,452 | 1,452 | 1,464 | 1,436 | 37,700 |
| November 13, 2025 | 1,455 | 1,443 | 1,443 | 1,461 | 1,438 | 24,200 |
| November 12, 2025 | 1,441 | 1,450 | 1,450 | 1,458 | 1,437 | 32,100 |
| November 11, 2025 | 1,438 | 1,438 | 1,438 | 1,445 | 1,421 | 35,600 |
| November 10, 2025 | 1,425 | 1,429 | 1,429 | 1,440 | 1,416 | 60,800 |
| November 07, 2025 | 1,453 | 1,416 | 1,416 | 1,461 | 1,405 | 99,700 |
| November 06, 2025 | 1,521 | 1,449 | 1,449 | 1,548 | 1,436 | 174,700 |
| November 05, 2025 | 1,521 | 1,449 | 1,449 | 1,548 | 1,436 | 174,700 |
| November 04, 2025 | 1,505 | 1,505 | 1,505 | 1,520 | 1,475 | 58,100 |
| October 31, 2025 | 1,530 | 1,510 | 1,510 | 1,530 | 1,492 | 51,800 |
| October 30, 2025 | 1,530 | 1,510 | 1,510 | 1,530 | 1,492 | 205,600 |
| October 29, 2025 | 1,542 | 1,509 | 1,509 | 1,545 | 1,507 | 53,900 |
| October 28, 2025 | 1,586 | 1,550 | 1,550 | 1,598 | 1,548 | 63,800 |
| October 27, 2025 | 1,580 | 1,599 | 1,599 | 1,599 | 1,579 | 54,700 |
| October 24, 2025 | 1,563 | 1,573 | 1,573 | 1,574 | 1,551 | 42,500 |
| October 23, 2025 | 1,536 | 1,560 | 1,560 | 1,566 | 1,533 | 40,400 |
| October 22, 2025 | 1,550 | 1,538 | 1,538 | 1,554 | 1,538 | 30,500 |
| October 21, 2025 | 1,527 | 1,544 | 1,544 | 1,546 | 1,515 | 39,000 |
| October 20, 2025 | 1,532 | 1,527 | 1,527 | 1,535 | 1,514 | 39,100 |
| October 17, 2025 | 1,501 | 1,509 | 1,509 | 1,513 | 1,497 | 30,200 |
| October 16, 2025 | 1,498 | 1,503 | 1,503 | 1,509 | 1,498 | 28,900 |
| October 15, 2025 | 1,486 | 1,505 | 1,505 | 1,509 | 1,486 | 31,900 |
| October 14, 2025 | 1,463 | 1,477 | 1,477 | 1,490 | 1,459 | 45,900 |
| October 10, 2025 | 1,498 | 1,493 | 1,493 | 1,504 | 1,477 | 58,100 |
| October 09, 2025 | 1,530 | 1,521 | 1,521 | 1,533 | 1,512 | 40,000 |
| October 08, 2025 | 1,524 | 1,529 | 1,529 | 1,554 | 1,524 | 46,300 |
| October 07, 2025 | 1,526 | 1,524 | 1,524 | 1,536 | 1,508 | 52,500 |
| October 06, 2025 | 1,564 | 1,529 | 1,529 | 1,568 | 1,529 | 57,500 |
| October 03, 2025 | 1,525 | 1,529 | 1,529 | 1,533 | 1,513 | 45,800 |
| October 02, 2025 | 1,541 | 1,528 | 1,528 | 1,550 | 1,510 | 53,800 |
| October 01, 2025 | 1,601 | 1,548 | 1,548 | 1,601 | 1,540 | 81,500 |
| September 30, 2025 | 1,616 | 1,607 | 1,607 | 1,620 | 1,592 | 51,200 |
| September 29, 2025 | 1,599 | 1,612 | 1,612 | 1,616 | 1,565 | 65,800 |
| September 26, 2025 | 1,608 | 1,618 | 1,618 | 1,623 | 1,602 | 74,700 |
| September 25, 2025 | 1,586 | 1,613 | 1,613 | 1,618 | 1,586 | 71,400 |
| September 24, 2025 | 1,585 | 1,581 | 1,581 | 1,590 | 1,575 | 48,000 |
| September 22, 2025 | 1,580 | 1,580 | 1,580 | 1,607 | 1,580 | 36,400 |
| September 19, 2025 | 1,602 | 1,584 | 1,584 | 1,609 | 1,579 | 68,000 |
| September 18, 2025 | 1,590 | 1,601 | 1,601 | 1,606 | 1,581 | 67,700 |
| September 17, 2025 | 1,603 | 1,585 | 1,585 | 1,603 | 1,572 | 67,700 |
| September 16, 2025 | 1,601 | 1,613 | 1,613 | 1,627 | 1,600 | 58,700 |
| September 12, 2025 | 1,604 | 1,601 | 1,601 | 1,625 | 1,601 | 63,100 |
| September 11, 2025 | 1,621 | 1,604 | 1,604 | 1,633 | 1,602 | 69,700 |
| September 10, 2025 | 1,621 | 1,616 | 1,616 | 1,633 | 1,611 | 61,200 |
| September 09, 2025 | 1,653 | 1,621 | 1,621 | 1,664 | 1,550 | 158,300 |
| September 08, 2025 | 1,624 | 1,642 | 1,642 | 1,642 | 1,612 | 77,900 |
| September 05, 2025 | 1,612 | 1,628 | 1,628 | 1,645 | 1,603 | 124,800 |