1,206.00
+4(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 1,215 | 1,202 | 1,202 | 1,215 | 1,198 | 27,400 |
| December 08, 2025 | 1,211 | 1,214 | 1,214 | 1,221 | 1,206 | 35,200 |
| December 05, 2025 | 1,211 | 1,208 | 1,208 | 1,213 | 1,202 | 32,000 |
| December 04, 2025 | 1,202 | 1,211 | 1,211 | 1,214 | 1,201 | 31,000 |
| December 03, 2025 | 1,204 | 1,199 | 1,199 | 1,205 | 1,190 | 72,900 |
| December 02, 2025 | 1,198 | 1,199 | 1,199 | 1,203 | 1,190 | 57,400 |
| December 01, 2025 | 1,204 | 1,198 | 1,198 | 1,205 | 1,190 | 48,800 |
| November 28, 2025 | 1,202 | 1,204 | 1,204 | 1,213 | 1,202 | 36,300 |
| November 27, 2025 | 1,220 | 1,207 | 1,207 | 1,220 | 1,207 | 30,000 |
| November 26, 2025 | 1,229 | 1,220 | 1,220 | 1,230 | 1,219 | 32,100 |
| November 25, 2025 | 1,230 | 1,227 | 1,227 | 1,230 | 1,222 | 39,100 |
| November 21, 2025 | 1,208 | 1,230 | 1,230 | 1,230 | 1,208 | 37,300 |
| November 20, 2025 | 1,214 | 1,208 | 1,208 | 1,219 | 1,202 | 48,500 |
| November 19, 2025 | 1,190 | 1,205 | 1,205 | 1,213 | 1,188 | 58,300 |
| November 18, 2025 | 1,213 | 1,190 | 1,190 | 1,218 | 1,190 | 64,000 |
| November 17, 2025 | 1,204 | 1,211 | 1,211 | 1,217 | 1,198 | 86,600 |
| November 14, 2025 | 1,201 | 1,204 | 1,204 | 1,210 | 1,196 | 38,300 |
| November 13, 2025 | 1,192 | 1,202 | 1,202 | 1,206 | 1,183 | 154,700 |
| November 12, 2025 | 1,179 | 1,196 | 1,196 | 1,196 | 1,173 | 87,000 |
| November 11, 2025 | 1,177 | 1,179 | 1,179 | 1,185 | 1,159 | 107,200 |
| November 10, 2025 | 1,174 | 1,166 | 1,166 | 1,174 | 1,164 | 29,100 |
| November 07, 2025 | 1,164 | 1,165 | 1,165 | 1,169 | 1,155 | 62,400 |
| November 06, 2025 | 1,165 | 1,166 | 1,166 | 1,174 | 1,163 | 27,000 |
| November 05, 2025 | 1,170 | 1,161 | 1,161 | 1,170 | 1,145 | 46,200 |
| November 04, 2025 | 1,162 | 1,170 | 1,170 | 1,179 | 1,161 | 59,000 |
| October 31, 2025 | 1,176 | 1,178 | 1,178 | 1,178 | 1,167 | 42,000 |
| October 30, 2025 | 1,171 | 1,171 | 1,171 | 1,178 | 1,161 | 201,700 |
| October 29, 2025 | 1,180 | 1,165 | 1,165 | 1,185 | 1,163 | 86,600 |
| October 28, 2025 | 1,191 | 1,180 | 1,180 | 1,191 | 1,176 | 53,300 |
| October 27, 2025 | 1,188 | 1,193 | 1,193 | 1,194 | 1,182 | 31,500 |
| October 24, 2025 | 1,177 | 1,179 | 1,179 | 1,195 | 1,177 | 50,400 |
| October 23, 2025 | 1,181 | 1,179 | 1,179 | 1,186 | 1,177 | 46,500 |
| October 22, 2025 | 1,183 | 1,177 | 1,177 | 1,187 | 1,177 | 58,100 |
| October 21, 2025 | 1,180 | 1,175 | 1,175 | 1,189 | 1,174 | 39,800 |
| October 20, 2025 | 1,173 | 1,179 | 1,179 | 1,181 | 1,168 | 44,100 |
| October 17, 2025 | 1,172 | 1,162 | 1,162 | 1,172 | 1,162 | 15,600 |
| October 16, 2025 | 1,169 | 1,168 | 1,168 | 1,173 | 1,164 | 17,800 |
| October 15, 2025 | 1,170 | 1,167 | 1,167 | 1,177 | 1,167 | 21,100 |
| October 14, 2025 | 1,146 | 1,158 | 1,158 | 1,171 | 1,146 | 72,100 |
| October 10, 2025 | 1,170 | 1,171 | 1,171 | 1,183 | 1,163 | 56,400 |
| October 09, 2025 | 1,185 | 1,183 | 1,183 | 1,192 | 1,172 | 27,800 |
| October 08, 2025 | 1,188 | 1,181 | 1,181 | 1,189 | 1,181 | 25,100 |
| October 07, 2025 | 1,179 | 1,186 | 1,186 | 1,190 | 1,176 | 30,200 |
| October 06, 2025 | 1,190 | 1,184 | 1,184 | 1,199 | 1,173 | 44,000 |
| October 03, 2025 | 1,154 | 1,163 | 1,163 | 1,170 | 1,154 | 16,200 |
| October 02, 2025 | 1,162 | 1,155 | 1,155 | 1,167 | 1,151 | 51,400 |
| October 01, 2025 | 1,167 | 1,166 | 1,166 | 1,174 | 1,145 | 85,400 |
| September 30, 2025 | 1,186 | 1,177 | 1,177 | 1,187 | 1,169 | 43,100 |
| September 29, 2025 | 1,203 | 1,188 | 1,188 | 1,203 | 1,179 | 33,500 |
| September 26, 2025 | 1,203 | 1,209 | 1,189 | 1,209 | 1,201 | 35,100 |
| September 25, 2025 | 1,199 | 1,201 | 1,181.13 | 1,201 | 1,192 | 23,000 |
| September 24, 2025 | 1,191 | 1,195 | 1,195 | 1,201 | 1,185 | 23,200 |
| September 22, 2025 | 1,195 | 1,194 | 1,194 | 1,202 | 1,188 | 23,500 |
| September 19, 2025 | 1,194 | 1,199 | 1,199 | 1,203 | 1,189 | 39,200 |
| September 18, 2025 | 1,193 | 1,195 | 1,195 | 1,200 | 1,181 | 24,900 |
| September 17, 2025 | 1,204 | 1,193 | 1,193 | 1,204 | 1,187 | 20,000 |
| September 16, 2025 | 1,203 | 1,204 | 1,204 | 1,205 | 1,196 | 21,200 |
| September 12, 2025 | 1,192 | 1,202 | 1,202 | 1,205 | 1,192 | 28,000 |
| September 11, 2025 | 1,197 | 1,192 | 1,192 | 1,200 | 1,188 | 42,000 |
| September 10, 2025 | 1,191 | 1,197 | 1,197 | 1,203 | 1,191 | 19,800 |