1,497.50
-15(-0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,502 | 1,512.5 | 1,512.5 | 1,520 | 1,502 | 1.46M |
| December 03, 2025 | 1,512 | 1,499 | 1,499 | 1,555 | 1,489 | 2.17M |
| December 02, 2025 | 1,547.5 | 1,535 | 1,535 | 1,551 | 1,531 | 1.35M |
| December 01, 2025 | 1,561 | 1,552 | 1,552 | 1,572 | 1,550.5 | 1.38M |
| November 28, 2025 | 1,566 | 1,560.5 | 1,560.5 | 1,572 | 1,556.5 | 1.84M |
| November 27, 2025 | 1,544 | 1,569 | 1,569 | 1,569 | 1,542 | 1.66M |
| November 26, 2025 | 1,571 | 1,552 | 1,552 | 1,588.5 | 1,544.5 | 2.46M |
| November 25, 2025 | 1,579.5 | 1,577.5 | 1,577.5 | 1,586 | 1,563.5 | 1.53M |
| November 21, 2025 | 1,552 | 1,579.5 | 1,579.5 | 1,586 | 1,542 | 3.15M |
| November 20, 2025 | 1,531.5 | 1,537.5 | 1,537.5 | 1,548.5 | 1,527 | 1.77M |
| November 19, 2025 | 1,544.5 | 1,548.5 | 1,548.5 | 1,561 | 1,542.5 | 1.97M |
| November 18, 2025 | 1,550 | 1,533.5 | 1,533.5 | 1,556.5 | 1,529.5 | 1.94M |
| November 17, 2025 | 1,525 | 1,542 | 1,542 | 1,543 | 1,520.5 | 1.86M |
| November 14, 2025 | 1,535 | 1,532 | 1,532 | 1,544.5 | 1,514 | 2.55M |
| November 13, 2025 | 1,518 | 1,523 | 1,523 | 1,529 | 1,508 | 2.09M |
| November 12, 2025 | 1,481 | 1,504 | 1,504 | 1,516 | 1,475 | 2.17M |
| November 11, 2025 | 1,502.5 | 1,475 | 1,475 | 1,505.5 | 1,473.5 | 2.09M |
| November 10, 2025 | 1,468.5 | 1,502.5 | 1,502.5 | 1,509 | 1,462.5 | 3.16M |
| November 07, 2025 | 1,411 | 1,428 | 1,428 | 1,437.5 | 1,408.5 | 1.92M |
| November 06, 2025 | 1,419 | 1,406 | 1,406 | 1,438.5 | 1,405 | 2.32M |
| November 05, 2025 | 1,440 | 1,410 | 1,410 | 1,448 | 1,410 | 1.65M |
| November 04, 2025 | 1,412 | 1,428.5 | 1,428.5 | 1,436.5 | 1,399 | 2.55M |
| October 31, 2025 | 1,426.5 | 1,416.5 | 1,416.5 | 1,431.5 | 1,416 | 2.26M |
| October 30, 2025 | 1,417.5 | 1,427 | 1,427 | 1,435.5 | 1,415.5 | 1.71M |
| October 29, 2025 | 1,453 | 1,424.5 | 1,424.5 | 1,455.5 | 1,423 | 1.7M |
| October 28, 2025 | 1,474 | 1,459 | 1,459 | 1,475 | 1,454.5 | 1.45M |
| October 27, 2025 | 1,461 | 1,469 | 1,469 | 1,480.5 | 1,459 | 1.96M |
| October 24, 2025 | 1,465 | 1,458 | 1,458 | 1,475.5 | 1,455 | 1.67M |
| October 23, 2025 | 1,491 | 1,479.5 | 1,479.5 | 1,491 | 1,478 | 1.86M |
| October 22, 2025 | 1,470 | 1,480.5 | 1,480.5 | 1,484.5 | 1,470 | 1.43M |
| October 21, 2025 | 1,458 | 1,468 | 1,468 | 1,474 | 1,456 | 1.95M |
| October 20, 2025 | 1,451 | 1,454.5 | 1,454.5 | 1,460.5 | 1,438.5 | 2.05M |
| October 17, 2025 | 1,430 | 1,435 | 1,435 | 1,444.5 | 1,419 | 1.85M |
| October 16, 2025 | 1,431 | 1,426 | 1,426 | 1,438 | 1,420 | 1.99M |
| October 15, 2025 | 1,455 | 1,431.5 | 1,431.5 | 1,466.5 | 1,431.5 | 2.76M |
| October 14, 2025 | 1,450 | 1,450.5 | 1,450.5 | 1,458.5 | 1,441 | 2.12M |
| October 10, 2025 | 1,466 | 1,456.5 | 1,456.5 | 1,475 | 1,448.5 | 2.5M |
| October 09, 2025 | 1,468.5 | 1,477.5 | 1,477.5 | 1,496 | 1,466.5 | 2.67M |
| October 08, 2025 | 1,490 | 1,479.5 | 1,479.5 | 1,497.5 | 1,479 | 2.12M |
| October 07, 2025 | 1,480 | 1,481.5 | 1,481.5 | 1,490 | 1,469 | 2.14M |
| October 06, 2025 | 1,522 | 1,485 | 1,485 | 1,522 | 1,483 | 2.53M |
| October 03, 2025 | 1,485.5 | 1,482 | 1,482 | 1,500 | 1,482 | 1.35M |
| October 02, 2025 | 1,505 | 1,482 | 1,482 | 1,515.5 | 1,482 | 1.47M |
| October 01, 2025 | 1,525.5 | 1,508 | 1,508 | 1,540 | 1,506 | 1.36M |
| September 30, 2025 | 1,533 | 1,529 | 1,529 | 1,546.5 | 1,528 | 1.43M |
| September 29, 2025 | 1,558.5 | 1,545 | 1,545 | 1,562 | 1,535 | 1.28M |
| September 26, 2025 | 1,576 | 1,566.5 | 1,540.5 | 1,590 | 1,566.5 | 1.68M |
| September 25, 2025 | 1,583.5 | 1,571 | 1,544.93 | 1,585.5 | 1,565 | 1.08M |
| September 24, 2025 | 1,591.5 | 1,577.5 | 1,551.32 | 1,597.5 | 1,572.5 | 1.18M |
| September 22, 2025 | 1,601 | 1,593.5 | 1,567.05 | 1,611.5 | 1,593.5 | 1.18M |
| September 19, 2025 | 1,610 | 1,610.5 | 1,583.77 | 1,624.5 | 1,602.5 | 3.07M |
| September 18, 2025 | 1,625 | 1,618.5 | 1,618.5 | 1,628 | 1,606.5 | 1.36M |
| September 17, 2025 | 1,620.5 | 1,617 | 1,617 | 1,625 | 1,611 | 1.45M |
| September 16, 2025 | 1,605 | 1,614.5 | 1,614.5 | 1,621 | 1,602.5 | 1.27M |
| September 12, 2025 | 1,610.5 | 1,600 | 1,600 | 1,620 | 1,593 | 1.49M |
| September 11, 2025 | 1,623.5 | 1,605 | 1,605 | 1,624 | 1,602 | 1.76M |
| September 10, 2025 | 1,622 | 1,614.5 | 1,614.5 | 1,627.5 | 1,612.5 | 1.08M |
| September 09, 2025 | 1,620 | 1,611 | 1,611 | 1,632 | 1,609 | 1.21M |
| September 08, 2025 | 1,629 | 1,618.5 | 1,618.5 | 1,635 | 1,616.5 | 1.41M |
| September 05, 2025 | 1,636.5 | 1,629 | 1,629 | 1,640 | 1,609 | 1.46M |