1,490.00
-15(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,502 | 1,505 | 1,505 | 1,509.5 | 1,498.5 | 425,300 |
| December 03, 2025 | 1,509 | 1,504.5 | 1,504.5 | 1,509.5 | 1,495 | 394,600 |
| December 02, 2025 | 1,514 | 1,512 | 1,512 | 1,522.5 | 1,507.5 | 506,300 |
| December 01, 2025 | 1,522 | 1,515.5 | 1,515.5 | 1,530.5 | 1,513 | 392,300 |
| November 28, 2025 | 1,534.5 | 1,529 | 1,529 | 1,536.5 | 1,526 | 294,700 |
| November 27, 2025 | 1,552 | 1,532 | 1,532 | 1,557.5 | 1,525.5 | 361,200 |
| November 26, 2025 | 1,532.5 | 1,552 | 1,552 | 1,557 | 1,530 | 628,200 |
| November 25, 2025 | 1,522 | 1,534.5 | 1,534.5 | 1,541 | 1,515 | 478,100 |
| November 21, 2025 | 1,509 | 1,523 | 1,523 | 1,523 | 1,508.5 | 652,100 |
| November 20, 2025 | 1,495 | 1,506.5 | 1,506.5 | 1,521 | 1,495 | 512,800 |
| November 19, 2025 | 1,494 | 1,499 | 1,499 | 1,507 | 1,492 | 448,400 |
| November 18, 2025 | 1,511 | 1,494 | 1,494 | 1,515.5 | 1,492.5 | 494,000 |
| November 17, 2025 | 1,507 | 1,508 | 1,508 | 1,516 | 1,501.5 | 410,000 |
| November 14, 2025 | 1,510 | 1,519 | 1,519 | 1,519.5 | 1,504.5 | 579,100 |
| November 13, 2025 | 1,535 | 1,509 | 1,509 | 1,537.5 | 1,496.5 | 636,700 |
| November 12, 2025 | 1,553 | 1,537.5 | 1,537.5 | 1,565.5 | 1,531 | 946,900 |
| November 11, 2025 | 1,530 | 1,563.5 | 1,563.5 | 1,568.5 | 1,515.5 | 1.65M |
| November 10, 2025 | 1,481 | 1,481.5 | 1,481.5 | 1,481.5 | 1,469.5 | 521,700 |
| November 07, 2025 | 1,478 | 1,474 | 1,474 | 1,499 | 1,466.5 | 675,800 |
| November 06, 2025 | 1,471 | 1,466 | 1,466 | 1,482.5 | 1,463.5 | 781,600 |
| November 05, 2025 | 1,465 | 1,471 | 1,471 | 1,482 | 1,448.5 | 1M |
| November 04, 2025 | 1,435 | 1,462 | 1,462 | 1,466.5 | 1,433.5 | 812,500 |
| October 31, 2025 | 1,435 | 1,437 | 1,437 | 1,460.5 | 1,432 | 728,300 |
| October 30, 2025 | 1,400.5 | 1,430.5 | 1,430.5 | 1,430.5 | 1,400.5 | 2.31M |
| October 29, 2025 | 1,430 | 1,407.5 | 1,407.5 | 1,431 | 1,404 | 927,400 |
| October 28, 2025 | 1,424 | 1,433.5 | 1,433.5 | 1,438 | 1,416 | 847,400 |
| October 27, 2025 | 1,430.5 | 1,427 | 1,427 | 1,433 | 1,422.5 | 580,000 |
| October 24, 2025 | 1,435.5 | 1,426 | 1,426 | 1,439.5 | 1,421 | 495,700 |
| October 23, 2025 | 1,434.5 | 1,440 | 1,440 | 1,441.5 | 1,430.5 | 561,800 |
| October 22, 2025 | 1,427.5 | 1,433.5 | 1,433.5 | 1,439 | 1,427.5 | 420,300 |
| October 21, 2025 | 1,424 | 1,427.5 | 1,427.5 | 1,432 | 1,424 | 321,600 |
| October 20, 2025 | 1,434.5 | 1,427 | 1,427 | 1,440.5 | 1,426.5 | 369,500 |
| October 17, 2025 | 1,420 | 1,424 | 1,424 | 1,427 | 1,418 | 375,700 |
| October 16, 2025 | 1,425 | 1,422.5 | 1,422.5 | 1,436 | 1,422 | 450,400 |
| October 15, 2025 | 1,440.5 | 1,429 | 1,429 | 1,446.5 | 1,428 | 598,700 |
| October 14, 2025 | 1,425.5 | 1,431.5 | 1,431.5 | 1,436.5 | 1,421.5 | 764,500 |
| October 10, 2025 | 1,457.5 | 1,444 | 1,444 | 1,461 | 1,442.5 | 774,400 |
| October 09, 2025 | 1,472 | 1,467.5 | 1,467.5 | 1,477.5 | 1,458.5 | 524,300 |
| October 08, 2025 | 1,486 | 1,480 | 1,480 | 1,500 | 1,475 | 563,900 |
| October 07, 2025 | 1,492.5 | 1,486.5 | 1,486.5 | 1,498 | 1,485.5 | 488,500 |
| October 06, 2025 | 1,489 | 1,498.5 | 1,498.5 | 1,503 | 1,481.5 | 611,500 |
| October 03, 2025 | 1,458 | 1,469 | 1,469 | 1,476 | 1,456 | 602,200 |
| October 02, 2025 | 1,482 | 1,455 | 1,455 | 1,485.5 | 1,452.5 | 641,900 |
| October 01, 2025 | 1,502 | 1,490 | 1,490 | 1,508 | 1,479 | 691,100 |
| September 30, 2025 | 1,525 | 1,501 | 1,501 | 1,525.5 | 1,494 | 761,900 |
| September 29, 2025 | 1,545 | 1,525 | 1,525 | 1,549 | 1,521 | 1.21M |
| September 26, 2025 | 1,551 | 1,560.5 | 1,560.5 | 1,565.5 | 1,547.5 | 2.77M |
| September 25, 2025 | 1,554 | 1,545.5 | 1,545.5 | 1,556 | 1,535.5 | 1.19M |
| September 24, 2025 | 1,562 | 1,548 | 1,548 | 1,567 | 1,548 | 685,800 |
| September 22, 2025 | 1,540 | 1,548.5 | 1,548.5 | 1,562 | 1,539 | 606,600 |
| September 19, 2025 | 1,570 | 1,540 | 1,540 | 1,574.5 | 1,538 | 1.59M |
| September 18, 2025 | 1,586.5 | 1,580.5 | 1,580.5 | 1,591.5 | 1,572 | 430,400 |
| September 17, 2025 | 1,586.5 | 1,580.5 | 1,580.5 | 1,591.5 | 1,572 | 430,400 |
| September 16, 2025 | 1,581 | 1,586 | 1,586 | 1,590 | 1,574 | 439,500 |
| September 12, 2025 | 1,592.5 | 1,582.5 | 1,582.5 | 1,592.5 | 1,574.5 | 484,600 |
| September 11, 2025 | 1,593 | 1,584.5 | 1,584.5 | 1,595.5 | 1,570.5 | 366,800 |
| September 10, 2025 | 1,591 | 1,593.5 | 1,593.5 | 1,602 | 1,580.5 | 627,800 |
| September 09, 2025 | 1,595 | 1,591 | 1,591 | 1,607 | 1,588 | 589,100 |
| September 08, 2025 | 1,574.5 | 1,595 | 1,595 | 1,595 | 1,571 | 513,300 |
| September 05, 2025 | 1,566 | 1,574 | 1,574 | 1,581.5 | 1,562.5 | 539,200 |