1,265.00
+17(+1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,243 | 1,248 | 1,248 | 1,260 | 1,240 | 416,800 |
| December 03, 2025 | 1,258 | 1,248 | 1,248 | 1,269 | 1,239 | 467,700 |
| December 02, 2025 | 1,288 | 1,260 | 1,260 | 1,288 | 1,245 | 452,200 |
| December 01, 2025 | 1,276 | 1,280 | 1,280 | 1,294 | 1,267 | 479,900 |
| November 28, 2025 | 1,265 | 1,274 | 1,274 | 1,289 | 1,257 | 458,000 |
| November 27, 2025 | 1,262 | 1,258 | 1,258 | 1,272 | 1,250 | 590,000 |
| November 26, 2025 | 1,185 | 1,249 | 1,249 | 1,259 | 1,185 | 915,900 |
| November 25, 2025 | 1,175 | 1,180 | 1,180 | 1,181 | 1,156 | 521,000 |
| November 21, 2025 | 1,131 | 1,148 | 1,148 | 1,152 | 1,130 | 591,100 |
| November 20, 2025 | 1,128 | 1,131 | 1,131 | 1,138 | 1,118 | 293,300 |
| November 19, 2025 | 1,112 | 1,117 | 1,117 | 1,125 | 1,102 | 284,800 |
| November 18, 2025 | 1,098 | 1,112 | 1,112 | 1,116 | 1,096 | 370,900 |
| November 17, 2025 | 1,095 | 1,099 | 1,099 | 1,104 | 1,080 | 212,600 |
| November 14, 2025 | 1,105 | 1,097 | 1,097 | 1,106 | 1,090 | 235,200 |
| November 13, 2025 | 1,094 | 1,108 | 1,108 | 1,109 | 1,093 | 385,900 |
| November 12, 2025 | 1,077 | 1,089 | 1,089 | 1,094 | 1,073 | 295,500 |
| November 11, 2025 | 1,061 | 1,085 | 1,085 | 1,088 | 1,053 | 469,800 |
| November 10, 2025 | 1,035 | 1,058 | 1,058 | 1,067 | 1,025 | 857,100 |
| November 07, 2025 | 1,099 | 1,094 | 1,094 | 1,110 | 1,080 | 555,200 |
| November 06, 2025 | 1,082 | 1,093 | 1,093 | 1,104 | 1,081 | 318,800 |
| November 05, 2025 | 1,066 | 1,080 | 1,080 | 1,082 | 1,039 | 422,400 |
| November 04, 2025 | 1,052 | 1,066 | 1,066 | 1,074 | 1,048 | 376,600 |
| October 31, 2025 | 1,052 | 1,049 | 1,049 | 1,056 | 1,042 | 175,500 |
| October 30, 2025 | 1,039 | 1,045 | 1,045 | 1,052 | 1,035 | 263,600 |
| October 29, 2025 | 1,065 | 1,039 | 1,039 | 1,065 | 1,036 | 230,500 |
| October 28, 2025 | 1,096 | 1,055 | 1,055 | 1,096 | 1,052 | 335,400 |
| October 27, 2025 | 1,093 | 1,099 | 1,099 | 1,106 | 1,086 | 350,300 |
| October 24, 2025 | 1,093 | 1,085 | 1,085 | 1,095 | 1,077 | 172,700 |
| October 23, 2025 | 1,086 | 1,085 | 1,085 | 1,091 | 1,070 | 245,600 |
| October 22, 2025 | 1,073 | 1,087 | 1,087 | 1,094 | 1,073 | 381,400 |
| October 21, 2025 | 1,075 | 1,072 | 1,072 | 1,080 | 1,064 | 206,900 |
| October 20, 2025 | 1,083 | 1,075 | 1,075 | 1,086 | 1,073 | 139,700 |
| October 17, 2025 | 1,073 | 1,075 | 1,075 | 1,075 | 1,067 | 173,400 |
| October 16, 2025 | 1,067 | 1,072 | 1,072 | 1,079 | 1,066 | 219,300 |
| October 15, 2025 | 1,053 | 1,066 | 1,066 | 1,066 | 1,048 | 184,100 |
| October 14, 2025 | 1,044 | 1,043 | 1,043 | 1,058 | 1,038 | 244,800 |
| October 10, 2025 | 1,058 | 1,063 | 1,063 | 1,068 | 1,049 | 259,700 |
| October 09, 2025 | 1,072 | 1,068 | 1,068 | 1,080 | 1,066 | 232,000 |
| October 08, 2025 | 1,085 | 1,077 | 1,077 | 1,097 | 1,077 | 198,600 |
| October 07, 2025 | 1,100 | 1,084 | 1,084 | 1,108 | 1,075 | 271,800 |
| October 06, 2025 | 1,081 | 1,089 | 1,089 | 1,091 | 1,067 | 324,900 |
| October 03, 2025 | 1,066 | 1,057 | 1,057 | 1,074 | 1,051 | 287,600 |
| October 02, 2025 | 1,091 | 1,067 | 1,067 | 1,095 | 1,062 | 289,100 |
| October 01, 2025 | 1,106 | 1,095 | 1,095 | 1,109 | 1,083 | 301,100 |
| September 30, 2025 | 1,119 | 1,118 | 1,118 | 1,120 | 1,106 | 264,700 |
| September 29, 2025 | 1,137 | 1,119 | 1,119 | 1,137 | 1,115 | 198,100 |
| September 26, 2025 | 1,142 | 1,152 | 1,152 | 1,152 | 1,141 | 351,900 |
| September 25, 2025 | 1,150 | 1,136 | 1,136 | 1,152 | 1,135 | 243,400 |
| September 24, 2025 | 1,152 | 1,150 | 1,150 | 1,164 | 1,145 | 336,600 |
| September 22, 2025 | 1,146 | 1,141 | 1,141 | 1,162 | 1,139 | 254,200 |
| September 19, 2025 | 1,142 | 1,145 | 1,145 | 1,147 | 1,135 | 379,500 |
| September 18, 2025 | 1,141 | 1,134 | 1,134 | 1,141 | 1,126 | 225,300 |
| September 17, 2025 | 1,148 | 1,141 | 1,141 | 1,148 | 1,130 | 234,800 |
| September 16, 2025 | 1,155 | 1,152 | 1,152 | 1,156 | 1,145 | 226,900 |
| September 12, 2025 | 1,166 | 1,157 | 1,157 | 1,167 | 1,155 | 297,700 |
| September 11, 2025 | 1,177 | 1,157 | 1,157 | 1,179 | 1,155 | 279,100 |
| September 10, 2025 | 1,169 | 1,178 | 1,178 | 1,178 | 1,163 | 290,600 |
| September 09, 2025 | 1,177 | 1,169 | 1,169 | 1,187 | 1,162 | 288,800 |
| September 08, 2025 | 1,173 | 1,170 | 1,170 | 1,176 | 1,163 | 342,500 |
| September 05, 2025 | 1,158 | 1,165 | 1,165 | 1,170 | 1,147 | 413,400 |