1,606.00
+18(+1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,584 | 1,606 | 1,606 | 1,607 | 1,584 | 194,600 |
| December 04, 2025 | 1,589 | 1,588 | 1,588 | 1,596 | 1,582 | 164,100 |
| December 03, 2025 | 1,593 | 1,594 | 1,594 | 1,600 | 1,583 | 224,700 |
| December 02, 2025 | 1,586 | 1,592 | 1,592 | 1,597 | 1,573 | 160,000 |
| December 01, 2025 | 1,610 | 1,591 | 1,591 | 1,610 | 1,578 | 176,400 |
| November 28, 2025 | 1,623 | 1,611 | 1,611 | 1,625 | 1,609 | 138,500 |
| November 27, 2025 | 1,630 | 1,621 | 1,621 | 1,636 | 1,615 | 138,100 |
| November 26, 2025 | 1,595 | 1,628 | 1,628 | 1,628 | 1,591 | 429,600 |
| November 25, 2025 | 1,595 | 1,586 | 1,586 | 1,598 | 1,579 | 110,400 |
| November 21, 2025 | 1,567 | 1,594 | 1,594 | 1,595 | 1,567 | 172,300 |
| November 20, 2025 | 1,569 | 1,570 | 1,570 | 1,582 | 1,565 | 130,400 |
| November 19, 2025 | 1,561 | 1,563 | 1,563 | 1,570 | 1,553 | 99,300 |
| November 18, 2025 | 1,575 | 1,558 | 1,558 | 1,579 | 1,553 | 121,700 |
| November 17, 2025 | 1,563 | 1,575 | 1,575 | 1,575 | 1,553 | 112,400 |
| November 14, 2025 | 1,575 | 1,563 | 1,563 | 1,581 | 1,559 | 171,000 |
| November 13, 2025 | 1,575 | 1,580 | 1,580 | 1,587 | 1,572 | 182,800 |
| November 12, 2025 | 1,576 | 1,571 | 1,571 | 1,587 | 1,569 | 193,200 |
| November 11, 2025 | 1,564 | 1,573 | 1,573 | 1,576 | 1,562 | 264,300 |
| November 10, 2025 | 1,570 | 1,563 | 1,563 | 1,576 | 1,545 | 301,000 |
| November 07, 2025 | 1,495 | 1,565 | 1,565 | 1,565 | 1,492 | 594,500 |
| November 06, 2025 | 1,519 | 1,530 | 1,530 | 1,538 | 1,516 | 244,500 |
| November 05, 2025 | 1,507 | 1,513 | 1,513 | 1,513 | 1,491 | 171,100 |
| November 04, 2025 | 1,480 | 1,510 | 1,510 | 1,512 | 1,475 | 213,900 |
| October 31, 2025 | 1,478 | 1,484 | 1,484 | 1,488 | 1,474 | 144,200 |
| October 30, 2025 | 1,460 | 1,478 | 1,478 | 1,484 | 1,460 | 322,300 |
| October 29, 2025 | 1,479 | 1,460 | 1,460 | 1,479 | 1,460 | 138,700 |
| October 28, 2025 | 1,492 | 1,479 | 1,479 | 1,497 | 1,476 | 149,100 |
| October 27, 2025 | 1,495 | 1,500 | 1,500 | 1,500 | 1,485 | 125,800 |
| October 24, 2025 | 1,495 | 1,482 | 1,482 | 1,498 | 1,480 | 108,800 |
| October 23, 2025 | 1,491 | 1,495 | 1,495 | 1,499 | 1,486 | 105,600 |
| October 22, 2025 | 1,480 | 1,492 | 1,492 | 1,498 | 1,480 | 291,200 |
| October 21, 2025 | 1,492 | 1,479 | 1,479 | 1,495 | 1,479 | 95,500 |
| October 20, 2025 | 1,488 | 1,485 | 1,485 | 1,491 | 1,480 | 74,700 |
| October 17, 2025 | 1,476 | 1,476 | 1,476 | 1,482 | 1,473 | 49,800 |
| October 16, 2025 | 1,474 | 1,481 | 1,481 | 1,487 | 1,474 | 96,400 |
| October 15, 2025 | 1,458 | 1,475 | 1,475 | 1,475 | 1,456 | 97,000 |
| October 14, 2025 | 1,435 | 1,445 | 1,445 | 1,460 | 1,433 | 164,800 |
| October 10, 2025 | 1,466 | 1,452 | 1,452 | 1,469 | 1,452 | 151,100 |
| October 09, 2025 | 1,482 | 1,473 | 1,473 | 1,484 | 1,471 | 124,000 |
| October 08, 2025 | 1,495 | 1,482 | 1,482 | 1,503 | 1,482 | 90,700 |
| October 07, 2025 | 1,485 | 1,492 | 1,492 | 1,495 | 1,484 | 112,400 |
| October 06, 2025 | 1,503 | 1,485 | 1,485 | 1,503 | 1,480 | 193,100 |
| October 03, 2025 | 1,466 | 1,475 | 1,475 | 1,483 | 1,466 | 96,100 |
| October 02, 2025 | 1,483 | 1,468 | 1,468 | 1,484 | 1,461 | 130,700 |
| October 01, 2025 | 1,510 | 1,483 | 1,483 | 1,510 | 1,481 | 153,400 |
| September 30, 2025 | 1,520 | 1,506 | 1,506 | 1,520 | 1,497 | 146,500 |
| September 29, 2025 | 1,540 | 1,520 | 1,520 | 1,540 | 1,520 | 169,000 |
| September 26, 2025 | 1,553 | 1,567 | 1,567 | 1,569 | 1,551 | 185,300 |
| September 25, 2025 | 1,556 | 1,553 | 1,553 | 1,559 | 1,551 | 112,800 |
| September 24, 2025 | 1,551 | 1,550 | 1,550 | 1,555 | 1,546 | 75,500 |
| September 22, 2025 | 1,557 | 1,548 | 1,548 | 1,557 | 1,545 | 108,500 |
| September 19, 2025 | 1,554 | 1,550 | 1,550 | 1,559 | 1,541 | 134,300 |
| September 18, 2025 | 1,556 | 1,545 | 1,545 | 1,558 | 1,545 | 141,300 |
| September 17, 2025 | 1,556 | 1,545 | 1,545 | 1,558 | 1,545 | 142,800 |
| September 16, 2025 | 1,568 | 1,555 | 1,555 | 1,568 | 1,555 | 142,800 |
| September 12, 2025 | 1,573 | 1,567 | 1,567 | 1,578 | 1,567 | 174,400 |
| September 11, 2025 | 1,585 | 1,575 | 1,575 | 1,592 | 1,568 | 126,600 |
| September 10, 2025 | 1,601 | 1,587 | 1,587 | 1,601 | 1,587 | 132,200 |
| September 09, 2025 | 1,603 | 1,601 | 1,601 | 1,613 | 1,589 | 278,700 |
| September 08, 2025 | 1,615 | 1,599 | 1,599 | 1,616 | 1,595 | 197,400 |