1,596.00
-8(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 1,618 | 1,604 | 1,604 | 1,623 | 1,596 | 187,200 |
| December 08, 2025 | 1,625 | 1,616 | 1,616 | 1,630 | 1,606 | 143,900 |
| December 05, 2025 | 1,625 | 1,613 | 1,613 | 1,630 | 1,613 | 147,500 |
| December 04, 2025 | 1,614 | 1,639 | 1,639 | 1,640 | 1,606 | 211,400 |
| December 03, 2025 | 1,630 | 1,614 | 1,614 | 1,640 | 1,607 | 264,800 |
| December 02, 2025 | 1,650 | 1,636 | 1,636 | 1,653 | 1,631 | 146,000 |
| December 01, 2025 | 1,668 | 1,637 | 1,637 | 1,671 | 1,633 | 117,300 |
| November 28, 2025 | 1,665 | 1,668 | 1,668 | 1,678 | 1,662 | 99,900 |
| November 27, 2025 | 1,648 | 1,660 | 1,660 | 1,664 | 1,644 | 99,700 |
| November 26, 2025 | 1,650 | 1,643 | 1,643 | 1,661 | 1,643 | 151,100 |
| November 25, 2025 | 1,650 | 1,642 | 1,642 | 1,656 | 1,636 | 138,000 |
| November 21, 2025 | 1,606 | 1,652 | 1,652 | 1,652 | 1,606 | 184,300 |
| November 20, 2025 | 1,587 | 1,606 | 1,606 | 1,608 | 1,579 | 151,900 |
| November 19, 2025 | 1,568 | 1,581 | 1,581 | 1,593 | 1,568 | 119,000 |
| November 18, 2025 | 1,580 | 1,568 | 1,568 | 1,594 | 1,565 | 147,000 |
| November 17, 2025 | 1,571 | 1,589 | 1,589 | 1,597 | 1,559 | 170,300 |
| November 14, 2025 | 1,558 | 1,575 | 1,575 | 1,578 | 1,555 | 188,900 |
| November 13, 2025 | 1,560 | 1,560 | 1,560 | 1,562 | 1,547 | 100,500 |
| November 12, 2025 | 1,537 | 1,549 | 1,549 | 1,564 | 1,536 | 131,000 |
| November 11, 2025 | 1,550 | 1,535 | 1,535 | 1,550 | 1,511 | 175,500 |
| November 10, 2025 | 1,530 | 1,550 | 1,550 | 1,550 | 1,525 | 230,800 |
| November 07, 2025 | 1,489 | 1,510 | 1,510 | 1,510 | 1,489 | 175,500 |
| November 06, 2025 | 1,476 | 1,484 | 1,484 | 1,489 | 1,473 | 231,600 |
| November 05, 2025 | 1,460 | 1,476 | 1,476 | 1,481 | 1,450 | 374,500 |
| November 04, 2025 | 1,474 | 1,455 | 1,455 | 1,498 | 1,437 | 534,600 |
| October 31, 2025 | 1,582 | 1,554 | 1,554 | 1,582 | 1,546 | 272,500 |
| October 30, 2025 | 1,565 | 1,587 | 1,587 | 1,587 | 1,547 | 1.12M |
| October 29, 2025 | 1,609 | 1,569 | 1,569 | 1,614 | 1,569 | 238,200 |
| October 28, 2025 | 1,626 | 1,595 | 1,595 | 1,638 | 1,595 | 212,600 |
| October 27, 2025 | 1,637 | 1,638 | 1,638 | 1,649 | 1,629 | 171,300 |
| October 24, 2025 | 1,659 | 1,633 | 1,633 | 1,662 | 1,629 | 162,500 |
| October 23, 2025 | 1,634 | 1,664 | 1,664 | 1,664 | 1,628 | 171,000 |
| October 22, 2025 | 1,608 | 1,634 | 1,634 | 1,640 | 1,608 | 145,900 |
| October 21, 2025 | 1,604 | 1,608 | 1,608 | 1,617 | 1,602 | 115,200 |
| October 20, 2025 | 1,602 | 1,608 | 1,608 | 1,615 | 1,598 | 102,700 |
| October 17, 2025 | 1,599 | 1,588 | 1,588 | 1,609 | 1,588 | 143,000 |
| October 16, 2025 | 1,601 | 1,606 | 1,606 | 1,615 | 1,600 | 116,000 |
| October 15, 2025 | 1,600 | 1,613 | 1,613 | 1,621 | 1,600 | 138,600 |
| October 14, 2025 | 1,574 | 1,591 | 1,591 | 1,601 | 1,571 | 165,600 |
| October 10, 2025 | 1,590 | 1,586 | 1,586 | 1,594 | 1,573 | 196,500 |
| October 09, 2025 | 1,620 | 1,608 | 1,608 | 1,629 | 1,608 | 192,200 |
| October 08, 2025 | 1,627 | 1,627 | 1,627 | 1,648 | 1,623 | 195,100 |
| October 07, 2025 | 1,601 | 1,627 | 1,627 | 1,630 | 1,599 | 206,400 |
| October 06, 2025 | 1,618 | 1,616 | 1,616 | 1,626 | 1,596 | 209,900 |
| October 03, 2025 | 1,580 | 1,601 | 1,601 | 1,601 | 1,580 | 198,800 |
| October 02, 2025 | 1,600 | 1,587 | 1,587 | 1,608 | 1,582 | 212,300 |
| October 01, 2025 | 1,673 | 1,603 | 1,603 | 1,673 | 1,582 | 322,700 |
| September 30, 2025 | 1,746 | 1,690 | 1,690 | 1,746 | 1,690 | 307,500 |
| September 29, 2025 | 1,703 | 1,746 | 1,746 | 1,754 | 1,694 | 435,400 |
| September 26, 2025 | 1,700 | 1,735 | 1,706 | 1,744 | 1,696 | 628,300 |
| September 25, 2025 | 1,701 | 1,695 | 1,666.67 | 1,712 | 1,695 | 277,500 |
| September 24, 2025 | 1,694 | 1,693 | 1,664.7 | 1,694 | 1,678 | 283,500 |
| September 22, 2025 | 1,700 | 1,699 | 1,670.6 | 1,706 | 1,689 | 229,500 |
| September 19, 2025 | 1,725 | 1,715 | 1,715 | 1,728 | 1,709 | 270,300 |
| September 18, 2025 | 1,718 | 1,725 | 1,725 | 1,728 | 1,706 | 156,200 |
| September 17, 2025 | 1,725 | 1,714 | 1,714 | 1,729 | 1,702 | 156,200 |
| September 16, 2025 | 1,720 | 1,723 | 1,723 | 1,728 | 1,712 | 181,500 |
| September 12, 2025 | 1,707 | 1,707 | 1,707 | 1,720 | 1,703 | 172,600 |
| September 11, 2025 | 1,701 | 1,707 | 1,707 | 1,717 | 1,697 | 143,700 |
| September 10, 2025 | 1,720 | 1,715 | 1,715 | 1,728 | 1,711 | 118,000 |