1,535.00
+3(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,525 | 1,535 | 1,535 | 1,548 | 1,513 | 869,400 |
| December 03, 2025 | 1,548 | 1,532 | 1,532 | 1,553 | 1,512 | 699,500 |
| December 02, 2025 | 1,557 | 1,560 | 1,560 | 1,566 | 1,538 | 755,400 |
| December 01, 2025 | 1,593 | 1,553 | 1,553 | 1,595 | 1,539 | 610,900 |
| November 28, 2025 | 1,531 | 1,564 | 1,564 | 1,570 | 1,526 | 451,400 |
| November 27, 2025 | 1,560 | 1,541 | 1,541 | 1,560 | 1,537 | 428,700 |
| November 26, 2025 | 1,508 | 1,546 | 1,546 | 1,548 | 1,506 | 649,800 |
| November 25, 2025 | 1,510 | 1,508 | 1,508 | 1,535 | 1,497 | 597,000 |
| November 21, 2025 | 1,495 | 1,500 | 1,500 | 1,519 | 1,492 | 616,500 |
| November 20, 2025 | 1,488 | 1,500 | 1,500 | 1,509 | 1,474 | 569,700 |
| November 19, 2025 | 1,480 | 1,470 | 1,470 | 1,507 | 1,453 | 739,900 |
| November 18, 2025 | 1,491 | 1,472 | 1,472 | 1,491 | 1,443 | 878,500 |
| November 17, 2025 | 1,471 | 1,461 | 1,461 | 1,474 | 1,428 | 1.28M |
| November 14, 2025 | 1,473 | 1,454 | 1,454 | 1,490 | 1,425 | 2.33M |
| November 13, 2025 | 1,528 | 1,553 | 1,553 | 1,573 | 1,523 | 1.36M |
| November 12, 2025 | 1,505 | 1,529 | 1,529 | 1,530 | 1,502 | 1M |
| November 11, 2025 | 1,482 | 1,497 | 1,497 | 1,506 | 1,468 | 872,300 |
| November 10, 2025 | 1,461 | 1,494 | 1,494 | 1,501 | 1,457 | 1M |
| November 07, 2025 | 1,453 | 1,454 | 1,454 | 1,476 | 1,444 | 821,600 |
| November 06, 2025 | 1,441 | 1,448 | 1,448 | 1,457 | 1,433 | 445,600 |
| November 05, 2025 | 1,417 | 1,435 | 1,435 | 1,440 | 1,378 | 680,900 |
| November 04, 2025 | 1,407 | 1,424 | 1,424 | 1,431 | 1,398 | 552,000 |
| October 31, 2025 | 1,403 | 1,401 | 1,401 | 1,408 | 1,383 | 503,500 |
| October 30, 2025 | 1,368 | 1,401 | 1,401 | 1,402 | 1,356 | 1.67M |
| October 29, 2025 | 1,390 | 1,350 | 1,350 | 1,390 | 1,350 | 664,000 |
| October 28, 2025 | 1,415 | 1,375 | 1,375 | 1,418 | 1,371 | 686,900 |
| October 27, 2025 | 1,440 | 1,427 | 1,427 | 1,440 | 1,425 | 616,900 |
| October 24, 2025 | 1,422 | 1,425 | 1,425 | 1,428 | 1,400 | 731,900 |
| October 23, 2025 | 1,371 | 1,418 | 1,418 | 1,418 | 1,368 | 787,400 |
| October 22, 2025 | 1,352 | 1,385 | 1,385 | 1,392 | 1,345 | 898,400 |
| October 21, 2025 | 1,353 | 1,340 | 1,340 | 1,353 | 1,332 | 517,000 |
| October 20, 2025 | 1,382 | 1,357 | 1,357 | 1,390 | 1,353 | 764,900 |
| October 17, 2025 | 1,329 | 1,352 | 1,352 | 1,361 | 1,324 | 651,300 |
| October 16, 2025 | 1,340 | 1,333 | 1,333 | 1,350 | 1,320 | 465,000 |
| October 15, 2025 | 1,290 | 1,330 | 1,330 | 1,335 | 1,286 | 776,000 |
| October 14, 2025 | 1,300 | 1,294 | 1,294 | 1,311 | 1,278 | 823,900 |
| October 10, 2025 | 1,355 | 1,321 | 1,321 | 1,364 | 1,317 | 964,300 |
| October 09, 2025 | 1,359 | 1,359 | 1,359 | 1,363 | 1,347 | 843,100 |
| October 08, 2025 | 1,291 | 1,345 | 1,345 | 1,348 | 1,291 | 1.04M |
| October 07, 2025 | 1,303 | 1,288 | 1,288 | 1,307 | 1,276 | 607,900 |
| October 06, 2025 | 1,285 | 1,304 | 1,304 | 1,315 | 1,276 | 1.08M |
| October 03, 2025 | 1,272 | 1,255 | 1,255 | 1,293 | 1,252 | 744,700 |
| October 02, 2025 | 1,333 | 1,271 | 1,271 | 1,333 | 1,256 | 1.84M |
| October 01, 2025 | 1,242 | 1,213 | 1,213 | 1,247 | 1,209 | 628,200 |
| September 30, 2025 | 1,249 | 1,254 | 1,254 | 1,259 | 1,232 | 825,600 |
| September 29, 2025 | 1,269 | 1,250 | 1,250 | 1,270 | 1,225 | 651,300 |
| September 26, 2025 | 1,243.75 | 1,265 | 1,245 | 1,265 | 1,238.75 | 2.91M |
| September 25, 2025 | 1,248.75 | 1,240 | 1,220.4 | 1,257.5 | 1,240 | 2.09M |
| September 24, 2025 | 1,242.5 | 1,241.25 | 1,221.63 | 1,257.5 | 1,238.75 | 3.08M |
| September 22, 2025 | 1,240 | 1,230 | 1,210.55 | 1,245 | 1,230 | 2.31M |
| September 19, 2025 | 1,231.25 | 1,222.5 | 1,203.17 | 1,237.5 | 1,215 | 2.8M |
| September 18, 2025 | 1,213.75 | 1,205 | 1,185.95 | 1,213.75 | 1,197.5 | 1.45M |
| September 17, 2025 | 1,220 | 1,202.5 | 1,183.49 | 1,222.5 | 1,202.5 | 1.86M |
| September 16, 2025 | 1,230 | 1,225 | 1,205.63 | 1,241.25 | 1,225 | 1.48M |
| September 12, 2025 | 1,231.25 | 1,231.25 | 1,211.78 | 1,242.5 | 1,225 | 1.8M |
| September 11, 2025 | 1,243.75 | 1,231.25 | 1,211.78 | 1,250 | 1,227.5 | 2.49M |
| September 10, 2025 | 1,231.25 | 1,231.25 | 1,211.78 | 1,247.5 | 1,222.5 | 3.19M |
| September 09, 2025 | 1,213.75 | 1,218.75 | 1,199.48 | 1,231.25 | 1,211.25 | 1.89M |
| September 08, 2025 | 1,212.5 | 1,206.25 | 1,187.18 | 1,213.75 | 1,200 | 2.02M |
| September 05, 2025 | 1,202.5 | 1,203.75 | 1,184.72 | 1,205 | 1,187.5 | 2.32M |