1,671.00
-41.5(-2.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,700 | 1,712.5 | 1,712.5 | 1,717 | 1,699 | 671,500 |
| December 03, 2025 | 1,717 | 1,710 | 1,710 | 1,721 | 1,704 | 773,300 |
| December 02, 2025 | 1,740 | 1,731 | 1,731 | 1,744.5 | 1,726 | 896,000 |
| December 01, 2025 | 1,752 | 1,744 | 1,744 | 1,769 | 1,744 | 969,600 |
| November 28, 2025 | 1,782 | 1,769.5 | 1,769.5 | 1,784.5 | 1,765.5 | 665,000 |
| November 27, 2025 | 1,783.5 | 1,786 | 1,786 | 1,794 | 1,768 | 853,000 |
| November 26, 2025 | 1,764 | 1,789 | 1,789 | 1,789 | 1,763 | 1.08M |
| November 25, 2025 | 1,774 | 1,768.5 | 1,768.5 | 1,774 | 1,744.5 | 927,800 |
| November 21, 2025 | 1,730 | 1,774 | 1,774 | 1,774 | 1,729.5 | 1.56M |
| November 20, 2025 | 1,686 | 1,718 | 1,718 | 1,738 | 1,683.5 | 1.36M |
| November 19, 2025 | 1,665.5 | 1,687 | 1,687 | 1,698 | 1,658.5 | 1.37M |
| November 18, 2025 | 1,650 | 1,651.5 | 1,651.5 | 1,666 | 1,642 | 1.23M |
| November 17, 2025 | 1,635 | 1,642 | 1,642 | 1,654.5 | 1,630.5 | 1.03M |
| November 14, 2025 | 1,675 | 1,651 | 1,651 | 1,678 | 1,635.5 | 1.44M |
| November 13, 2025 | 1,664 | 1,657 | 1,657 | 1,670 | 1,645.5 | 769,100 |
| November 12, 2025 | 1,670 | 1,659 | 1,659 | 1,688 | 1,654 | 937,700 |
| November 11, 2025 | 1,655 | 1,664 | 1,664 | 1,668 | 1,654 | 772,100 |
| November 10, 2025 | 1,647 | 1,654 | 1,654 | 1,654 | 1,642 | 542,700 |
| November 07, 2025 | 1,622.5 | 1,635 | 1,635 | 1,642 | 1,622 | 620,000 |
| November 06, 2025 | 1,622 | 1,615 | 1,615 | 1,629 | 1,614 | 725,000 |
| November 05, 2025 | 1,642 | 1,639 | 1,639 | 1,652 | 1,625.5 | 1.06M |
| November 04, 2025 | 1,616 | 1,633.5 | 1,633.5 | 1,639 | 1,612 | 892,900 |
| October 31, 2025 | 1,619 | 1,630 | 1,630 | 1,642.5 | 1,616 | 862,600 |
| October 30, 2025 | 1,600 | 1,610.5 | 1,610.5 | 1,612.5 | 1,585.5 | 3.48M |
| October 29, 2025 | 1,636.5 | 1,609.5 | 1,609.5 | 1,638 | 1,603.5 | 937,000 |
| October 28, 2025 | 1,652.5 | 1,647 | 1,647 | 1,656 | 1,643.5 | 758,700 |
| October 27, 2025 | 1,651 | 1,650.5 | 1,650.5 | 1,658 | 1,644 | 812,400 |
| October 24, 2025 | 1,654 | 1,640.5 | 1,640.5 | 1,659 | 1,636 | 771,500 |
| October 23, 2025 | 1,662 | 1,664.5 | 1,664.5 | 1,679 | 1,659.5 | 854,600 |
| October 22, 2025 | 1,648 | 1,661 | 1,661 | 1,661 | 1,644 | 689,700 |
| October 21, 2025 | 1,631 | 1,635 | 1,635 | 1,654.5 | 1,630 | 759,700 |
| October 20, 2025 | 1,622.5 | 1,630 | 1,630 | 1,631 | 1,615 | 668,800 |
| October 17, 2025 | 1,605 | 1,603.5 | 1,603.5 | 1,617.5 | 1,602 | 557,700 |
| October 16, 2025 | 1,600 | 1,606.5 | 1,606.5 | 1,619 | 1,600 | 720,100 |
| October 15, 2025 | 1,620 | 1,606 | 1,606 | 1,631 | 1,599.5 | 924,500 |
| October 14, 2025 | 1,602 | 1,605 | 1,605 | 1,614.5 | 1,591.5 | 1.06M |
| October 10, 2025 | 1,611.5 | 1,614.5 | 1,614.5 | 1,621.5 | 1,605.5 | 852,800 |
| October 09, 2025 | 1,643 | 1,615 | 1,615 | 1,647 | 1,614.5 | 1.03M |
| October 08, 2025 | 1,670 | 1,647 | 1,647 | 1,679.5 | 1,647 | 680,400 |
| October 07, 2025 | 1,657 | 1,665.5 | 1,665.5 | 1,667.5 | 1,638 | 861,800 |
| October 06, 2025 | 1,665 | 1,659 | 1,659 | 1,666 | 1,646.5 | 907,900 |
| October 03, 2025 | 1,620 | 1,633.5 | 1,633.5 | 1,634.5 | 1,620 | 733,200 |
| October 02, 2025 | 1,655.5 | 1,623 | 1,623 | 1,660 | 1,623 | 985,900 |
| October 01, 2025 | 1,656.5 | 1,671 | 1,671 | 1,671.5 | 1,644 | 805,700 |
| September 30, 2025 | 1,667 | 1,664.5 | 1,664.5 | 1,671.5 | 1,653.5 | 993,100 |
| September 29, 2025 | 1,701 | 1,667 | 1,667 | 1,703 | 1,667 | 1.31M |
| September 26, 2025 | 1,707 | 1,723 | 1,723 | 1,729 | 1,705 | 2.75M |
| September 25, 2025 | 1,709 | 1,710 | 1,710 | 1,718.5 | 1,699 | 1.49M |
| September 24, 2025 | 1,730 | 1,697.5 | 1,697.5 | 1,734 | 1,697 | 1.62M |
| September 22, 2025 | 1,714 | 1,712 | 1,712 | 1,734.5 | 1,708.5 | 1.04M |
| September 19, 2025 | 1,730 | 1,717.5 | 1,717.5 | 1,750 | 1,716.5 | 3.18M |
| September 18, 2025 | 1,734 | 1,724.5 | 1,724.5 | 1,740 | 1,722 | 897,800 |
| September 17, 2025 | 1,730 | 1,736.5 | 1,736.5 | 1,742.5 | 1,721.5 | 897,800 |
| September 16, 2025 | 1,715 | 1,735 | 1,735 | 1,746 | 1,712.5 | 863,000 |
| September 12, 2025 | 1,740 | 1,721.5 | 1,721.5 | 1,742.5 | 1,715 | 1.09M |
| September 11, 2025 | 1,743.5 | 1,738.5 | 1,738.5 | 1,749 | 1,725.5 | 1.09M |
| September 10, 2025 | 1,760 | 1,748 | 1,748 | 1,760 | 1,741.5 | 710,700 |
| September 09, 2025 | 1,757 | 1,758.5 | 1,758.5 | 1,767 | 1,749 | 655,500 |
| September 08, 2025 | 1,745 | 1,755 | 1,755 | 1,768.5 | 1,743.5 | 1.11M |
| September 05, 2025 | 1,742 | 1,742.5 | 1,742.5 | 1,755.5 | 1,736.5 | 874,900 |