1,095.00
+2(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,091 | 1,095 | 1,095 | 1,095 | 1,088 | 1,600 |
| December 03, 2025 | 1,097 | 1,093 | 1,093 | 1,097 | 1,092 | 1,400 |
| December 02, 2025 | 1,095 | 1,095 | 1,095 | 1,096 | 1,092 | 1,800 |
| December 01, 2025 | 1,090 | 1,093 | 1,093 | 1,093 | 1,090 | 2,700 |
| November 28, 2025 | 1,083 | 1,085 | 1,085 | 1,088 | 1,083 | 3,300 |
| November 27, 2025 | 1,078 | 1,085 | 1,085 | 1,085 | 1,078 | 2,000 |
| November 26, 2025 | 1,081 | 1,078 | 1,078 | 1,081 | 1,075 | 2,100 |
| November 25, 2025 | 1,067 | 1,071 | 1,071 | 1,088 | 1,067 | 5,800 |
| November 21, 2025 | 1,085 | 1,088 | 1,088 | 1,090 | 1,081 | 3,900 |
| November 20, 2025 | 1,083 | 1,080 | 1,080 | 1,085 | 1,080 | 3,900 |
| November 19, 2025 | 1,077 | 1,083 | 1,083 | 1,083 | 1,077 | 7,100 |
| November 18, 2025 | 1,085 | 1,063 | 1,063 | 1,085 | 1,063 | 5,400 |
| November 17, 2025 | 1,086 | 1,086 | 1,086 | 1,086 | 1,085 | 3,700 |
| November 14, 2025 | 1,075 | 1,085 | 1,085 | 1,085 | 1,075 | 4,600 |
| November 13, 2025 | 1,070 | 1,075 | 1,075 | 1,075 | 1,070 | 4,400 |
| November 12, 2025 | 1,068 | 1,070 | 1,070 | 1,073 | 1,068 | 4,300 |
| November 11, 2025 | 1,064 | 1,066 | 1,066 | 1,069 | 1,051 | 16,100 |
| November 10, 2025 | 1,070 | 1,060 | 1,060 | 1,071 | 1,060 | 8,200 |
| November 07, 2025 | 1,071 | 1,061 | 1,061 | 1,071 | 1,060 | 3,700 |
| November 06, 2025 | 1,063 | 1,071 | 1,071 | 1,072 | 1,061 | 8,500 |
| November 05, 2025 | 1,064 | 1,066 | 1,066 | 1,066 | 1,058 | 8,500 |
| November 04, 2025 | 1,069 | 1,064 | 1,064 | 1,069 | 1,060 | 9,900 |
| October 31, 2025 | 1,071 | 1,064 | 1,064 | 1,076 | 1,053 | 5,400 |
| October 30, 2025 | 1,058 | 1,074 | 1,074 | 1,074 | 1,058 | 5,400 |
| October 29, 2025 | 1,080 | 1,068 | 1,068 | 1,085 | 1,068 | 2,100 |
| October 28, 2025 | 1,070 | 1,080 | 1,080 | 1,081 | 1,070 | 8,000 |
| October 27, 2025 | 1,061 | 1,064 | 1,064 | 1,070 | 1,050 | 14,300 |
| October 24, 2025 | 1,053 | 1,063 | 1,063 | 1,064 | 1,053 | 5,900 |
| October 23, 2025 | 1,051 | 1,063 | 1,063 | 1,063 | 1,051 | 5,500 |
| October 22, 2025 | 1,048 | 1,050 | 1,050 | 1,063 | 1,041 | 12,800 |
| October 21, 2025 | 1,040 | 1,041 | 1,041 | 1,043 | 1,039 | 4,700 |
| October 20, 2025 | 1,040 | 1,039 | 1,039 | 1,040 | 1,035 | 17,300 |
| October 17, 2025 | 1,030 | 1,037 | 1,037 | 1,037 | 1,022 | 5,500 |
| October 16, 2025 | 1,024 | 1,021 | 1,021 | 1,026 | 1,021 | 4,900 |
| October 15, 2025 | 1,025 | 1,026 | 1,026 | 1,028 | 1,020 | 4,800 |
| October 14, 2025 | 1,021 | 1,020 | 1,020 | 1,028 | 1,012 | 16,700 |
| October 10, 2025 | 1,030 | 1,025 | 1,025 | 1,032 | 1,025 | 2,600 |
| October 09, 2025 | 1,034 | 1,034 | 1,034 | 1,034 | 1,029 | 2,400 |
| October 08, 2025 | 1,037 | 1,034 | 1,034 | 1,038 | 1,026 | 4,800 |
| October 07, 2025 | 1,026 | 1,032 | 1,032 | 1,037 | 1,026 | 5,200 |
| October 06, 2025 | 1,039 | 1,034 | 1,034 | 1,041 | 1,030 | 4,500 |
| October 03, 2025 | 1,024 | 1,029 | 1,029 | 1,035 | 1,020 | 2,700 |
| October 02, 2025 | 1,031 | 1,024 | 1,024 | 1,035 | 1,021 | 4,400 |
| October 01, 2025 | 1,015 | 1,033 | 1,033 | 1,038 | 1,014 | 20,500 |
| September 30, 2025 | 1,042 | 1,040 | 1,040 | 1,042 | 1,037 | 1,700 |
| September 29, 2025 | 1,038 | 1,044 | 1,044 | 1,045 | 1,033 | 5,200 |
| September 26, 2025 | 1,031 | 1,038 | 1,038 | 1,041 | 1,031 | 4,800 |
| September 25, 2025 | 1,036 | 1,040 | 1,040 | 1,043 | 1,030 | 2,800 |
| September 24, 2025 | 1,045 | 1,041 | 1,041 | 1,045 | 1,038 | 5,600 |
| September 22, 2025 | 1,037 | 1,040 | 1,040 | 1,040 | 1,033 | 7,700 |
| September 19, 2025 | 1,032 | 1,036 | 1,036 | 1,036 | 1,029 | 6,500 |
| September 18, 2025 | 1,030 | 1,031 | 1,031 | 1,033 | 1,026 | 4,400 |
| September 17, 2025 | 1,030 | 1,031 | 1,031 | 1,033 | 1,026 | 4,800 |
| September 16, 2025 | 1,030 | 1,030 | 1,030 | 1,030 | 1,026 | 16,200 |
| September 12, 2025 | 1,030 | 1,026 | 1,026 | 1,030 | 1,025 | 5,600 |
| September 11, 2025 | 1,028 | 1,029 | 1,029 | 1,029 | 1,023 | 3,500 |
| September 10, 2025 | 1,022 | 1,028 | 1,028 | 1,029 | 1,021 | 2,700 |
| September 09, 2025 | 1,025 | 1,023 | 1,023 | 1,030 | 1,023 | 20,700 |
| September 08, 2025 | 1,024 | 1,024 | 1,024 | 1,024 | 1,021 | 6,900 |
| September 05, 2025 | 1,017 | 1,024 | 1,024 | 1,024 | 1,017 | 31,700 |