1,593.00
-30(-1.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,648 | 1,623 | 1,623 | 1,650.5 | 1,603.5 | 3.86M |
| December 03, 2025 | 1,648.5 | 1,652.5 | 1,652.5 | 1,665 | 1,592.5 | 4.7M |
| December 02, 2025 | 1,726.5 | 1,662 | 1,662 | 1,729 | 1,633 | 5.39M |
| December 01, 2025 | 1,734.5 | 1,729.5 | 1,729.5 | 1,756.5 | 1,682 | 4.71M |
| November 28, 2025 | 1,670 | 1,725 | 1,725 | 1,728.5 | 1,667 | 3.15M |
| November 27, 2025 | 1,673.5 | 1,662.5 | 1,662.5 | 1,691.5 | 1,656 | 2.62M |
| November 26, 2025 | 1,628.5 | 1,674 | 1,674 | 1,685 | 1,625.5 | 3.57M |
| November 25, 2025 | 1,600 | 1,606 | 1,606 | 1,629 | 1,592 | 2.97M |
| November 21, 2025 | 1,556 | 1,585 | 1,585 | 1,601.5 | 1,553 | 2.34M |
| November 20, 2025 | 1,563 | 1,572 | 1,572 | 1,603 | 1,543.5 | 3.49M |
| November 19, 2025 | 1,520 | 1,523 | 1,523 | 1,551.5 | 1,480 | 3.41M |
| November 18, 2025 | 1,561.5 | 1,500 | 1,500 | 1,601 | 1,490 | 4.07M |
| November 17, 2025 | 1,545 | 1,575.5 | 1,575.5 | 1,586.5 | 1,522.5 | 3.14M |
| November 14, 2025 | 1,515 | 1,543 | 1,543 | 1,546 | 1,506.5 | 2.63M |
| November 13, 2025 | 1,479 | 1,545 | 1,545 | 1,556.5 | 1,477.5 | 3.02M |
| November 12, 2025 | 1,506.5 | 1,485.5 | 1,485.5 | 1,515.5 | 1,476 | 2.48M |
| November 11, 2025 | 1,500 | 1,494.5 | 1,494.5 | 1,523.5 | 1,477.5 | 3.19M |
| November 10, 2025 | 1,546 | 1,501.5 | 1,501.5 | 1,549 | 1,470 | 4.98M |
| November 07, 2025 | 1,442 | 1,451.5 | 1,451.5 | 1,469 | 1,425 | 2.83M |
| November 06, 2025 | 1,477.5 | 1,472 | 1,472 | 1,498.5 | 1,462 | 3.45M |
| November 05, 2025 | 1,477.5 | 1,472 | 1,472 | 1,498.5 | 1,462 | 3.46M |
| November 04, 2025 | 1,400 | 1,460 | 1,460 | 1,464 | 1,363 | 3.46M |
| October 31, 2025 | 1,404.5 | 1,414.5 | 1,414.5 | 1,421 | 1,397 | 1.97M |
| October 30, 2025 | 1,404.5 | 1,414.5 | 1,414.5 | 1,421 | 1,397 | 3.81M |
| October 29, 2025 | 1,415 | 1,373.5 | 1,373.5 | 1,430 | 1,373.5 | 3.15M |
| October 28, 2025 | 1,461.5 | 1,374.5 | 1,374.5 | 1,479.5 | 1,365 | 5.68M |
| October 27, 2025 | 1,415 | 1,470 | 1,470 | 1,490 | 1,403 | 6.05M |
| October 24, 2025 | 1,360 | 1,390 | 1,390 | 1,403 | 1,343.5 | 3.28M |
| October 23, 2025 | 1,302 | 1,354 | 1,354 | 1,361.5 | 1,297.5 | 4.45M |
| October 22, 2025 | 1,239 | 1,283.5 | 1,283.5 | 1,289 | 1,239 | 2.27M |
| October 21, 2025 | 1,265 | 1,231 | 1,231 | 1,266.5 | 1,231 | 1.39M |
| October 20, 2025 | 1,272 | 1,256 | 1,256 | 1,274.5 | 1,249 | 1.29M |
| October 17, 2025 | 1,258.5 | 1,245 | 1,245 | 1,269 | 1,242 | 1.48M |
| October 16, 2025 | 1,280 | 1,270 | 1,270 | 1,295 | 1,251 | 2.02M |
| October 15, 2025 | 1,222.5 | 1,265.5 | 1,265.5 | 1,272 | 1,220.5 | 2.1M |
| October 14, 2025 | 1,208.5 | 1,206 | 1,206 | 1,244.5 | 1,200.5 | 1.88M |
| October 10, 2025 | 1,232 | 1,238.5 | 1,238.5 | 1,246.5 | 1,218 | 2.37M |
| October 09, 2025 | 1,233 | 1,236 | 1,236 | 1,244 | 1,226 | 1.73M |
| October 08, 2025 | 1,186 | 1,231 | 1,231 | 1,234 | 1,186 | 2.47M |
| October 07, 2025 | 1,196.5 | 1,184 | 1,184 | 1,198 | 1,167.5 | 1.98M |
| October 06, 2025 | 1,169 | 1,202 | 1,202 | 1,215 | 1,146 | 3.73M |
| October 03, 2025 | 1,102.5 | 1,109 | 1,109 | 1,119 | 1,098 | 1.47M |
| October 02, 2025 | 1,130 | 1,109 | 1,109 | 1,135.5 | 1,101.5 | 1.59M |
| October 01, 2025 | 1,165.5 | 1,137 | 1,137 | 1,165.5 | 1,127 | 1.19M |
| September 30, 2025 | 1,160 | 1,166 | 1,166 | 1,169.5 | 1,150.5 | 1.3M |
| September 29, 2025 | 1,176 | 1,166.5 | 1,166.5 | 1,179.5 | 1,152.5 | 1.46M |
| September 26, 2025 | 1,170 | 1,188 | 1,188 | 1,198 | 1,168 | 1.92M |
| September 25, 2025 | 1,165 | 1,168.5 | 1,168.5 | 1,178.5 | 1,161.5 | 1.43M |
| September 24, 2025 | 1,152.5 | 1,163.5 | 1,163.5 | 1,164.5 | 1,142 | 1.48M |
| September 22, 2025 | 1,166 | 1,160.5 | 1,160.5 | 1,173 | 1,154 | 1.79M |
| September 19, 2025 | 1,146 | 1,157 | 1,157 | 1,161 | 1,138 | 3.11M |
| September 18, 2025 | 1,114.5 | 1,132 | 1,132 | 1,137 | 1,104.5 | 2.5M |
| September 17, 2025 | 1,114.5 | 1,132 | 1,132 | 1,137 | 1,104.5 | 2.5M |
| September 16, 2025 | 1,096.5 | 1,084.5 | 1,084.5 | 1,097.5 | 1,081.5 | 1.43M |
| September 12, 2025 | 1,119 | 1,104.5 | 1,104.5 | 1,119.5 | 1,100 | 1.7M |
| September 11, 2025 | 1,119 | 1,104.5 | 1,104.5 | 1,119.5 | 1,100 | 1.7M |
| September 10, 2025 | 1,105 | 1,095.5 | 1,095.5 | 1,112.5 | 1,091.5 | 1.47M |
| September 09, 2025 | 1,104 | 1,099.5 | 1,099.5 | 1,115 | 1,089 | 2.33M |
| September 08, 2025 | 1,068 | 1,074 | 1,074 | 1,074.5 | 1,061.5 | 900,900 |
| September 05, 2025 | 1,075 | 1,067.5 | 1,067.5 | 1,075 | 1,052.5 | 1.62M |