1,592.50
-12(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,590 | 1,604.5 | 1,604.5 | 1,609 | 1,588 | 860,800 |
| December 03, 2025 | 1,607 | 1,598.5 | 1,598.5 | 1,607.5 | 1,598.5 | 954,600 |
| December 02, 2025 | 1,630 | 1,617.5 | 1,617.5 | 1,630 | 1,617.5 | 540,000 |
| December 01, 2025 | 1,645 | 1,633 | 1,633 | 1,651.5 | 1,633 | 658,700 |
| November 28, 2025 | 1,638.5 | 1,645.5 | 1,645.5 | 1,646.5 | 1,633 | 415,100 |
| November 27, 2025 | 1,644 | 1,638.5 | 1,638.5 | 1,648 | 1,632.5 | 586,100 |
| November 26, 2025 | 1,644.5 | 1,648.5 | 1,648.5 | 1,652.5 | 1,638 | 870,800 |
| November 25, 2025 | 1,625 | 1,640 | 1,640 | 1,640 | 1,615.5 | 617,800 |
| November 21, 2025 | 1,590 | 1,620 | 1,620 | 1,620 | 1,590 | 855,800 |
| November 20, 2025 | 1,595 | 1,582.5 | 1,582.5 | 1,597 | 1,582.5 | 743,500 |
| November 19, 2025 | 1,590 | 1,597 | 1,597 | 1,602 | 1,584 | 929,300 |
| November 18, 2025 | 1,586 | 1,582.5 | 1,582.5 | 1,592.5 | 1,575 | 1.2M |
| November 17, 2025 | 1,595 | 1,588.5 | 1,588.5 | 1,600.5 | 1,580 | 1.1M |
| November 14, 2025 | 1,604.5 | 1,595.5 | 1,595.5 | 1,604.5 | 1,587 | 1.6M |
| November 13, 2025 | 1,620 | 1,604.5 | 1,604.5 | 1,620 | 1,601.5 | 787,600 |
| November 12, 2025 | 1,622 | 1,615 | 1,615 | 1,631.5 | 1,615 | 681,700 |
| November 11, 2025 | 1,619 | 1,618.5 | 1,618.5 | 1,623 | 1,607 | 905,100 |
| November 10, 2025 | 1,639 | 1,619.5 | 1,619.5 | 1,646 | 1,613.5 | 1.53M |
| November 07, 2025 | 1,665 | 1,646.5 | 1,646.5 | 1,674.5 | 1,639 | 983,900 |
| November 06, 2025 | 1,664 | 1,658 | 1,658 | 1,673 | 1,657.5 | 491,800 |
| November 05, 2025 | 1,664 | 1,658 | 1,658 | 1,673 | 1,657.5 | 881,100 |
| November 04, 2025 | 1,686.5 | 1,666 | 1,666 | 1,690.5 | 1,664 | 881,100 |
| October 31, 2025 | 1,680 | 1,684.5 | 1,684.5 | 1,687 | 1,672 | 411,600 |
| October 30, 2025 | 1,680 | 1,684.5 | 1,684.5 | 1,687 | 1,672 | 689,000 |
| October 29, 2025 | 1,707.5 | 1,677 | 1,677 | 1,710.5 | 1,675.5 | 837,700 |
| October 28, 2025 | 1,718 | 1,709.5 | 1,709.5 | 1,722 | 1,709.5 | 566,200 |
| October 27, 2025 | 1,728 | 1,729 | 1,729 | 1,733 | 1,721 | 418,600 |
| October 24, 2025 | 1,711.5 | 1,720.5 | 1,720.5 | 1,724.5 | 1,710.5 | 375,500 |
| October 23, 2025 | 1,721.5 | 1,727 | 1,727 | 1,729.5 | 1,711 | 448,900 |
| October 22, 2025 | 1,720 | 1,712 | 1,712 | 1,725 | 1,712 | 395,100 |
| October 21, 2025 | 1,721 | 1,721 | 1,721 | 1,728 | 1,711 | 432,800 |
| October 20, 2025 | 1,735 | 1,720.5 | 1,720.5 | 1,735 | 1,715 | 268,700 |
| October 17, 2025 | 1,716 | 1,716 | 1,716 | 1,725 | 1,707.5 | 297,400 |
| October 16, 2025 | 1,702.5 | 1,716 | 1,716 | 1,721 | 1,702.5 | 375,100 |
| October 15, 2025 | 1,736 | 1,700.5 | 1,700.5 | 1,736 | 1,700.5 | 465,000 |
| October 14, 2025 | 1,718.5 | 1,710 | 1,710 | 1,723.5 | 1,702 | 761,300 |
| October 10, 2025 | 1,721 | 1,727.5 | 1,727.5 | 1,729.5 | 1,715.5 | 569,400 |
| October 09, 2025 | 1,750 | 1,732 | 1,732 | 1,751 | 1,732 | 401,800 |
| October 08, 2025 | 1,780 | 1,751 | 1,751 | 1,784.5 | 1,751 | 368,500 |
| October 07, 2025 | 1,760 | 1,778 | 1,778 | 1,778 | 1,750.5 | 408,600 |
| October 06, 2025 | 1,771 | 1,765 | 1,765 | 1,773 | 1,750.5 | 769,000 |
| October 03, 2025 | 1,728 | 1,741 | 1,741 | 1,741 | 1,728 | 368,900 |
| October 02, 2025 | 1,720 | 1,725.5 | 1,725.5 | 1,725.5 | 1,695 | 820,600 |
| October 01, 2025 | 1,750 | 1,720 | 1,720 | 1,753.5 | 1,720 | 1.09M |
| September 30, 2025 | 1,800 | 1,767.5 | 1,767.5 | 1,800.5 | 1,762.5 | 842,200 |
| September 29, 2025 | 1,827 | 1,798.5 | 1,798.5 | 1,838.5 | 1,798.5 | 3.07M |
| September 26, 2025 | 1,815.5 | 1,834.5 | 1,834.5 | 1,847 | 1,808.5 | 4.33M |
| September 25, 2025 | 1,797 | 1,806.5 | 1,806.5 | 1,810 | 1,779.5 | 2.58M |
| September 24, 2025 | 1,760 | 1,776 | 1,776 | 1,776 | 1,752.5 | 2.29M |
| September 22, 2025 | 1,745.5 | 1,748 | 1,748 | 1,764 | 1,740.5 | 1.48M |
| September 19, 2025 | 1,753.5 | 1,745.5 | 1,745.5 | 1,764 | 1,744 | 1.32M |
| September 18, 2025 | 1,773 | 1,754 | 1,754 | 1,775.5 | 1,746 | 974,700 |
| September 17, 2025 | 1,773 | 1,754 | 1,754 | 1,775.5 | 1,746 | 974,700 |
| September 16, 2025 | 1,769 | 1,763.5 | 1,763.5 | 1,771 | 1,755 | 672,300 |
| September 12, 2025 | 1,770 | 1,753.5 | 1,753.5 | 1,770 | 1,748 | 838,500 |
| September 11, 2025 | 1,770 | 1,753.5 | 1,753.5 | 1,770 | 1,748 | 838,500 |
| September 10, 2025 | 1,752 | 1,761.5 | 1,761.5 | 1,764 | 1,750 | 490,500 |
| September 09, 2025 | 1,754 | 1,759.5 | 1,759.5 | 1,765 | 1,748 | 544,600 |
| September 08, 2025 | 1,747 | 1,753.5 | 1,753.5 | 1,759 | 1,741.5 | 592,300 |
| September 05, 2025 | 1,741.5 | 1,738 | 1,738 | 1,747 | 1,732 | 740,200 |