1,023.00
-19(-1.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,021 | 1,042 | 1,042 | 1,042 | 1,021 | 102,000 |
| December 03, 2025 | 1,022 | 1,021 | 1,021 | 1,028 | 1,013 | 132,100 |
| December 02, 2025 | 1,046 | 1,023 | 1,023 | 1,046 | 1,019 | 93,200 |
| December 01, 2025 | 1,038 | 1,038 | 1,038 | 1,046 | 1,035 | 83,500 |
| November 28, 2025 | 1,035 | 1,038 | 1,038 | 1,042 | 1,033 | 62,700 |
| November 27, 2025 | 1,048 | 1,035 | 1,035 | 1,048 | 1,030 | 98,300 |
| November 26, 2025 | 1,037 | 1,046 | 1,046 | 1,048 | 1,037 | 59,500 |
| November 25, 2025 | 1,044 | 1,037 | 1,037 | 1,047 | 1,030 | 68,000 |
| November 21, 2025 | 1,016 | 1,049 | 1,049 | 1,049 | 1,016 | 69,100 |
| November 20, 2025 | 1,012 | 1,022 | 1,022 | 1,023 | 1,012 | 77,000 |
| November 19, 2025 | 1,004 | 1,011 | 1,011 | 1,017 | 1,003 | 50,100 |
| November 18, 2025 | 1,010 | 1,002 | 1,002 | 1,017 | 1,002 | 104,400 |
| November 17, 2025 | 1,020 | 1,014 | 1,014 | 1,022 | 1,009 | 47,400 |
| November 14, 2025 | 1,029 | 1,024 | 1,024 | 1,033 | 1,024 | 41,000 |
| November 13, 2025 | 1,039 | 1,034 | 1,034 | 1,040 | 1,030 | 35,700 |
| November 12, 2025 | 1,029 | 1,033 | 1,033 | 1,046 | 1,029 | 64,800 |
| November 11, 2025 | 1,029 | 1,029 | 1,029 | 1,029 | 1,021 | 60,100 |
| November 10, 2025 | 1,025 | 1,026 | 1,026 | 1,028 | 1,021 | 68,200 |
| November 07, 2025 | 1,003 | 1,018 | 1,018 | 1,018 | 1,003 | 55,500 |
| November 06, 2025 | 1,010 | 1,011 | 1,011 | 1,025 | 1,006 | 102,200 |
| November 05, 2025 | 1,007 | 1,012 | 1,012 | 1,016 | 998 | 117,400 |
| November 04, 2025 | 1,023 | 1,006 | 1,006 | 1,023 | 1,006 | 117,400 |
| October 31, 2025 | 1,017 | 1,030 | 1,030 | 1,036 | 1,007 | 143,300 |
| October 30, 2025 | 1,019 | 1,017 | 1,017 | 1,024 | 993 | 522,400 |
| October 29, 2025 | 1,046 | 1,025 | 1,025 | 1,080 | 1,012 | 354,200 |
| October 28, 2025 | 1,067 | 1,045 | 1,045 | 1,067 | 1,038 | 122,400 |
| October 27, 2025 | 1,070 | 1,073 | 1,073 | 1,076 | 1,066 | 55,100 |
| October 24, 2025 | 1,078 | 1,072 | 1,072 | 1,078 | 1,066 | 71,700 |
| October 23, 2025 | 1,054 | 1,076 | 1,076 | 1,079 | 1,052 | 72,500 |
| October 22, 2025 | 1,054 | 1,064 | 1,064 | 1,071 | 1,051 | 95,900 |
| October 21, 2025 | 1,059 | 1,051 | 1,051 | 1,061 | 1,050 | 52,300 |
| October 20, 2025 | 1,050 | 1,060 | 1,060 | 1,063 | 1,047 | 69,600 |
| October 17, 2025 | 1,038 | 1,039 | 1,039 | 1,044 | 1,030 | 54,900 |
| October 16, 2025 | 1,048 | 1,043 | 1,043 | 1,052 | 1,039 | 67,400 |
| October 15, 2025 | 1,041 | 1,049 | 1,049 | 1,052 | 1,038 | 74,000 |
| October 14, 2025 | 1,029 | 1,033 | 1,033 | 1,040 | 1,023 | 152,900 |
| October 10, 2025 | 1,040 | 1,037 | 1,037 | 1,040 | 1,033 | 84,500 |
| October 09, 2025 | 1,056 | 1,053 | 1,053 | 1,056 | 1,045 | 57,700 |
| October 08, 2025 | 1,046 | 1,049 | 1,049 | 1,060 | 1,044 | 54,800 |
| October 07, 2025 | 1,060 | 1,046 | 1,046 | 1,060 | 1,045 | 72,600 |
| October 06, 2025 | 1,066 | 1,063 | 1,063 | 1,067 | 1,055 | 80,400 |
| October 03, 2025 | 1,021 | 1,051 | 1,051 | 1,057 | 1,021 | 123,300 |
| October 02, 2025 | 1,045 | 1,020 | 1,020 | 1,049 | 1,018 | 134,000 |
| October 01, 2025 | 1,069 | 1,046 | 1,046 | 1,069 | 1,043 | 123,000 |
| September 30, 2025 | 1,079 | 1,072 | 1,072 | 1,079 | 1,061 | 84,400 |
| September 29, 2025 | 1,089 | 1,083 | 1,083 | 1,094 | 1,078 | 73,900 |
| September 26, 2025 | 1,101 | 1,114 | 1,114 | 1,114 | 1,097 | 101,800 |
| September 25, 2025 | 1,115 | 1,105 | 1,105 | 1,115 | 1,101 | 70,100 |
| September 24, 2025 | 1,109 | 1,115 | 1,115 | 1,118 | 1,102 | 74,100 |
| September 22, 2025 | 1,100 | 1,107 | 1,107 | 1,115 | 1,095 | 53,900 |
| September 19, 2025 | 1,092 | 1,095 | 1,095 | 1,102 | 1,086 | 109,600 |
| September 18, 2025 | 1,098 | 1,088 | 1,088 | 1,098 | 1,088 | 54,200 |
| September 17, 2025 | 1,100 | 1,094 | 1,094 | 1,100 | 1,088 | 54,800 |
| September 16, 2025 | 1,101 | 1,104 | 1,104 | 1,107 | 1,093 | 78,000 |
| September 12, 2025 | 1,100 | 1,101 | 1,101 | 1,105 | 1,094 | 86,100 |
| September 11, 2025 | 1,104 | 1,091 | 1,091 | 1,105 | 1,088 | 86,300 |
| September 10, 2025 | 1,104 | 1,110 | 1,110 | 1,110 | 1,101 | 55,900 |
| September 09, 2025 | 1,129 | 1,105 | 1,105 | 1,132 | 1,105 | 97,400 |
| September 08, 2025 | 1,119 | 1,125 | 1,125 | 1,125 | 1,109 | 135,100 |
| September 05, 2025 | 1,113 | 1,104 | 1,104 | 1,129 | 1,090 | 549,400 |