1,345.00
+1(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,331 | 1,344 | 1,344 | 1,346 | 1,328 | 34,100 |
| December 03, 2025 | 1,351 | 1,331 | 1,331 | 1,352 | 1,331 | 58,900 |
| December 02, 2025 | 1,345 | 1,344 | 1,344 | 1,352 | 1,335 | 49,900 |
| December 01, 2025 | 1,392 | 1,342 | 1,342 | 1,392 | 1,342 | 63,800 |
| November 28, 2025 | 1,387 | 1,392 | 1,392 | 1,399 | 1,375 | 49,100 |
| November 27, 2025 | 1,377 | 1,390 | 1,390 | 1,414 | 1,377 | 44,700 |
| November 26, 2025 | 1,349 | 1,378 | 1,378 | 1,378 | 1,349 | 39,400 |
| November 25, 2025 | 1,358 | 1,353 | 1,353 | 1,363 | 1,342 | 35,800 |
| November 21, 2025 | 1,334 | 1,358 | 1,358 | 1,362 | 1,331 | 61,700 |
| November 20, 2025 | 1,339 | 1,353 | 1,353 | 1,355 | 1,328 | 54,200 |
| November 19, 2025 | 1,320 | 1,322 | 1,322 | 1,332 | 1,312 | 53,600 |
| November 18, 2025 | 1,337 | 1,324 | 1,324 | 1,348 | 1,310 | 93,000 |
| November 17, 2025 | 1,386 | 1,360 | 1,360 | 1,386 | 1,357 | 58,900 |
| November 14, 2025 | 1,401 | 1,386 | 1,386 | 1,406 | 1,380 | 35,500 |
| November 13, 2025 | 1,391 | 1,420 | 1,420 | 1,424 | 1,388 | 53,300 |
| November 12, 2025 | 1,370 | 1,380 | 1,380 | 1,394 | 1,367 | 34,400 |
| November 11, 2025 | 1,366 | 1,371 | 1,371 | 1,372 | 1,347 | 33,000 |
| November 10, 2025 | 1,371 | 1,369 | 1,369 | 1,388 | 1,359 | 53,300 |
| November 07, 2025 | 1,361 | 1,370 | 1,370 | 1,370 | 1,345 | 39,200 |
| November 06, 2025 | 1,369 | 1,360 | 1,360 | 1,380 | 1,360 | 46,800 |
| November 05, 2025 | 1,375 | 1,365 | 1,365 | 1,375 | 1,333 | 115,500 |
| November 04, 2025 | 1,385 | 1,382 | 1,382 | 1,398 | 1,367 | 169,100 |
| October 31, 2025 | 1,384 | 1,402 | 1,402 | 1,405 | 1,382 | 87,400 |
| October 30, 2025 | 1,405 | 1,394 | 1,394 | 1,430 | 1,379 | 375,300 |
| October 29, 2025 | 1,578 | 1,378 | 1,378 | 1,650 | 1,369 | 717,800 |
| October 28, 2025 | 1,527 | 1,499 | 1,499 | 1,578 | 1,490 | 115,600 |
| October 27, 2025 | 1,480 | 1,526 | 1,526 | 1,530 | 1,480 | 74,500 |
| October 24, 2025 | 1,470 | 1,458 | 1,458 | 1,470 | 1,450 | 18,600 |
| October 23, 2025 | 1,444 | 1,458 | 1,458 | 1,468 | 1,440 | 24,800 |
| October 22, 2025 | 1,421 | 1,457 | 1,457 | 1,458 | 1,421 | 32,500 |
| October 21, 2025 | 1,456 | 1,427 | 1,427 | 1,460 | 1,418 | 55,800 |
| October 20, 2025 | 1,411 | 1,448 | 1,448 | 1,462 | 1,406 | 53,400 |
| October 17, 2025 | 1,423 | 1,407 | 1,407 | 1,423 | 1,403 | 22,100 |
| October 16, 2025 | 1,424 | 1,421 | 1,421 | 1,436 | 1,413 | 22,300 |
| October 15, 2025 | 1,387 | 1,417 | 1,417 | 1,423 | 1,387 | 33,400 |
| October 14, 2025 | 1,383 | 1,385 | 1,385 | 1,405 | 1,380 | 49,900 |
| October 10, 2025 | 1,425 | 1,413 | 1,413 | 1,430 | 1,408 | 40,800 |
| October 09, 2025 | 1,460 | 1,445 | 1,445 | 1,466 | 1,438 | 20,400 |
| October 08, 2025 | 1,465 | 1,460 | 1,460 | 1,478 | 1,460 | 34,500 |
| October 07, 2025 | 1,463 | 1,465 | 1,465 | 1,483 | 1,457 | 28,300 |
| October 06, 2025 | 1,450 | 1,463 | 1,463 | 1,474 | 1,440 | 45,700 |
| October 03, 2025 | 1,409 | 1,417 | 1,417 | 1,428 | 1,405 | 30,200 |
| October 02, 2025 | 1,425 | 1,409 | 1,409 | 1,435 | 1,409 | 29,000 |
| October 01, 2025 | 1,461 | 1,425 | 1,425 | 1,467 | 1,413 | 76,800 |
| September 30, 2025 | 1,500 | 1,476 | 1,476 | 1,512 | 1,463 | 38,800 |
| September 29, 2025 | 1,546 | 1,494 | 1,494 | 1,546 | 1,487 | 49,500 |
| September 26, 2025 | 1,547 | 1,557 | 1,535 | 1,561 | 1,541 | 42,800 |
| September 25, 2025 | 1,541 | 1,547 | 1,525.14 | 1,550 | 1,538 | 31,100 |
| September 24, 2025 | 1,555 | 1,545 | 1,523.17 | 1,555 | 1,540 | 31,700 |
| September 22, 2025 | 1,530 | 1,558 | 1,535.99 | 1,569 | 1,530 | 46,300 |
| September 19, 2025 | 1,531 | 1,525 | 1,503.45 | 1,549 | 1,518 | 56,200 |
| September 18, 2025 | 1,533 | 1,528 | 1,506.41 | 1,534 | 1,513 | 50,900 |
| September 17, 2025 | 1,568 | 1,533 | 1,511.34 | 1,568 | 1,522 | 83,100 |
| September 16, 2025 | 1,550 | 1,567 | 1,544.86 | 1,570 | 1,544 | 83,100 |
| September 12, 2025 | 1,514 | 1,537 | 1,537 | 1,537 | 1,508 | 48,700 |
| September 11, 2025 | 1,471 | 1,501 | 1,501 | 1,510 | 1,471 | 28,600 |
| September 10, 2025 | 1,467 | 1,482 | 1,482 | 1,498 | 1,467 | 20,500 |
| September 09, 2025 | 1,483 | 1,470 | 1,470 | 1,506 | 1,459 | 27,100 |
| September 08, 2025 | 1,473 | 1,475 | 1,477 | 1,486 | 1,467 | 14,100 |
| September 05, 2025 | 1,441 | 1,473 | 1,473 | 1,485 | 1,438 | 40,300 |