1,075.00
-2(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,073 | 1,077 | 1,077 | 1,080 | 1,071 | 21,100 |
| December 03, 2025 | 1,073 | 1,074 | 1,074 | 1,077 | 1,071 | 16,300 |
| December 02, 2025 | 1,076 | 1,072 | 1,072 | 1,079 | 1,071 | 29,400 |
| December 01, 2025 | 1,091 | 1,076 | 1,076 | 1,091 | 1,074 | 65,200 |
| November 28, 2025 | 1,091 | 1,086 | 1,086 | 1,100 | 1,084 | 63,000 |
| November 27, 2025 | 1,074 | 1,090 | 1,090 | 1,105 | 1,074 | 136,700 |
| November 26, 2025 | 1,126 | 1,135 | 1,135 | 1,135 | 1,123 | 77,200 |
| November 25, 2025 | 1,127 | 1,116 | 1,116 | 1,127 | 1,115 | 94,100 |
| November 21, 2025 | 1,110 | 1,116 | 1,116 | 1,117 | 1,110 | 32,700 |
| November 20, 2025 | 1,110 | 1,115 | 1,115 | 1,116 | 1,108 | 25,400 |
| November 19, 2025 | 1,108 | 1,103 | 1,103 | 1,111 | 1,102 | 18,300 |
| November 18, 2025 | 1,109 | 1,104 | 1,104 | 1,114 | 1,104 | 42,900 |
| November 17, 2025 | 1,118 | 1,110 | 1,110 | 1,119 | 1,104 | 38,200 |
| November 14, 2025 | 1,119 | 1,117 | 1,117 | 1,126 | 1,116 | 17,500 |
| November 13, 2025 | 1,120 | 1,122 | 1,122 | 1,126 | 1,119 | 22,800 |
| November 12, 2025 | 1,114 | 1,117 | 1,117 | 1,118 | 1,113 | 18,700 |
| November 11, 2025 | 1,112 | 1,110 | 1,110 | 1,115 | 1,108 | 13,600 |
| November 10, 2025 | 1,106 | 1,107 | 1,107 | 1,112 | 1,106 | 21,600 |
| November 07, 2025 | 1,105 | 1,100 | 1,100 | 1,109 | 1,098 | 37,900 |
| November 06, 2025 | 1,098 | 1,101 | 1,101 | 1,105 | 1,098 | 16,800 |
| November 05, 2025 | 1,108 | 1,102 | 1,102 | 1,108 | 1,091 | 30,200 |
| November 04, 2025 | 1,103 | 1,106 | 1,106 | 1,112 | 1,103 | 20,300 |
| October 31, 2025 | 1,110 | 1,112 | 1,112 | 1,112 | 1,103 | 11,100 |
| October 30, 2025 | 1,097 | 1,107 | 1,107 | 1,109 | 1,097 | 20,100 |
| October 29, 2025 | 1,114 | 1,103 | 1,103 | 1,115 | 1,100 | 20,500 |
| October 28, 2025 | 1,128 | 1,114 | 1,114 | 1,128 | 1,114 | 21,900 |
| October 27, 2025 | 1,129 | 1,128 | 1,128 | 1,129 | 1,120 | 24,000 |
| October 24, 2025 | 1,124 | 1,119 | 1,119 | 1,126 | 1,115 | 17,500 |
| October 23, 2025 | 1,110 | 1,119 | 1,119 | 1,123 | 1,107 | 17,400 |
| October 22, 2025 | 1,091 | 1,104 | 1,104 | 1,107 | 1,091 | 18,200 |
| October 21, 2025 | 1,095 | 1,094 | 1,094 | 1,099 | 1,090 | 16,900 |
| October 20, 2025 | 1,094 | 1,095 | 1,095 | 1,099 | 1,090 | 20,900 |
| October 17, 2025 | 1,093 | 1,090 | 1,090 | 1,097 | 1,089 | 15,000 |
| October 16, 2025 | 1,100 | 1,092 | 1,092 | 1,100 | 1,088 | 25,700 |
| October 15, 2025 | 1,081 | 1,099 | 1,099 | 1,099 | 1,079 | 31,300 |
| October 14, 2025 | 1,074 | 1,074 | 1,074 | 1,083 | 1,067 | 69,300 |
| October 10, 2025 | 1,078 | 1,084 | 1,084 | 1,091 | 1,073 | 98,700 |
| October 09, 2025 | 1,129 | 1,127 | 1,127 | 1,134 | 1,122 | 57,100 |
| October 08, 2025 | 1,117 | 1,126 | 1,126 | 1,129 | 1,112 | 24,100 |
| October 07, 2025 | 1,113 | 1,117 | 1,117 | 1,123 | 1,112 | 39,100 |
| October 06, 2025 | 1,125 | 1,119 | 1,119 | 1,125 | 1,110 | 25,700 |
| October 03, 2025 | 1,110 | 1,108 | 1,108 | 1,125 | 1,106 | 27,300 |
| October 02, 2025 | 1,125 | 1,109 | 1,109 | 1,125 | 1,107 | 27,000 |
| October 01, 2025 | 1,152 | 1,127 | 1,127 | 1,152 | 1,120 | 32,600 |
| September 30, 2025 | 1,151 | 1,145 | 1,145 | 1,153 | 1,141 | 26,800 |
| September 29, 2025 | 1,142 | 1,155 | 1,155 | 1,157 | 1,128 | 53,400 |
| September 26, 2025 | 1,131 | 1,135 | 1,135 | 1,138 | 1,131 | 24,100 |
| September 25, 2025 | 1,134 | 1,131 | 1,131 | 1,134 | 1,127 | 28,500 |
| September 24, 2025 | 1,129 | 1,130 | 1,130 | 1,130 | 1,125 | 20,600 |
| September 22, 2025 | 1,124 | 1,122 | 1,122 | 1,129 | 1,122 | 18,400 |
| September 19, 2025 | 1,119 | 1,122 | 1,122 | 1,122 | 1,113 | 18,400 |
| September 18, 2025 | 1,121 | 1,118 | 1,118 | 1,122 | 1,113 | 25,100 |
| September 17, 2025 | 1,129 | 1,121 | 1,121 | 1,129 | 1,117 | 11,200 |
| September 16, 2025 | 1,116 | 1,129 | 1,129 | 1,129 | 1,116 | 21,500 |
| September 12, 2025 | 1,121 | 1,116 | 1,116 | 1,128 | 1,116 | 34,900 |
| September 11, 2025 | 1,130 | 1,127 | 1,127 | 1,134 | 1,124 | 16,600 |
| September 10, 2025 | 1,124 | 1,130 | 1,130 | 1,131 | 1,119 | 28,400 |
| September 09, 2025 | 1,133 | 1,130 | 1,130 | 1,141 | 1,121 | 49,700 |
| September 08, 2025 | 1,145 | 1,129 | 1,129 | 1,146 | 1,126 | 41,800 |
| September 05, 2025 | 1,138 | 1,131 | 1,131 | 1,146 | 1,130 | 60,300 |