1,191.00
-13(-1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,190 | 1,204 | 1,204 | 1,208 | 1,189 | 154,300 |
| December 03, 2025 | 1,196 | 1,190 | 1,190 | 1,203 | 1,190 | 250,800 |
| December 02, 2025 | 1,208 | 1,200 | 1,200 | 1,209 | 1,195 | 150,200 |
| December 01, 2025 | 1,217 | 1,209 | 1,209 | 1,223 | 1,203 | 181,100 |
| November 28, 2025 | 1,228 | 1,225 | 1,225 | 1,238 | 1,224 | 279,800 |
| November 27, 2025 | 1,222 | 1,228 | 1,228 | 1,234 | 1,220 | 159,200 |
| November 26, 2025 | 1,204 | 1,218 | 1,218 | 1,218 | 1,204 | 167,000 |
| November 25, 2025 | 1,206 | 1,201 | 1,201 | 1,210 | 1,191 | 238,500 |
| November 21, 2025 | 1,161 | 1,206 | 1,206 | 1,207 | 1,161 | 205,100 |
| November 20, 2025 | 1,167 | 1,157 | 1,157 | 1,172 | 1,157 | 108,100 |
| November 19, 2025 | 1,151 | 1,161 | 1,161 | 1,174 | 1,151 | 182,700 |
| November 18, 2025 | 1,161 | 1,157 | 1,157 | 1,169 | 1,154 | 150,700 |
| November 17, 2025 | 1,177 | 1,168 | 1,168 | 1,179 | 1,141 | 368,900 |
| November 14, 2025 | 1,185 | 1,181 | 1,181 | 1,201 | 1,179 | 262,400 |
| November 13, 2025 | 1,182 | 1,182 | 1,182 | 1,194 | 1,179 | 157,500 |
| November 12, 2025 | 1,162 | 1,179 | 1,179 | 1,185 | 1,158 | 185,900 |
| November 11, 2025 | 1,179 | 1,157 | 1,157 | 1,179 | 1,148 | 198,200 |
| November 10, 2025 | 1,175 | 1,176 | 1,176 | 1,179 | 1,164 | 311,700 |
| November 07, 2025 | 1,152 | 1,160 | 1,160 | 1,162 | 1,144 | 263,200 |
| November 06, 2025 | 1,160 | 1,149 | 1,149 | 1,165 | 1,140 | 309,300 |
| November 05, 2025 | 1,160 | 1,149 | 1,149 | 1,165 | 1,140 | 309,300 |
| November 04, 2025 | 1,158 | 1,173 | 1,173 | 1,173 | 1,145 | 362,300 |
| October 31, 2025 | 1,176 | 1,180 | 1,180 | 1,192 | 1,166 | 235,300 |
| October 30, 2025 | 1,176 | 1,180 | 1,180 | 1,192 | 1,166 | 341,500 |
| October 29, 2025 | 1,208 | 1,164 | 1,164 | 1,211 | 1,162 | 405,500 |
| October 28, 2025 | 1,241 | 1,211 | 1,211 | 1,250 | 1,205 | 356,200 |
| October 27, 2025 | 1,260 | 1,250 | 1,250 | 1,264 | 1,248 | 223,000 |
| October 24, 2025 | 1,230 | 1,243 | 1,243 | 1,255 | 1,220 | 251,500 |
| October 23, 2025 | 1,220 | 1,232 | 1,232 | 1,238 | 1,213 | 224,300 |
| October 22, 2025 | 1,228 | 1,228 | 1,228 | 1,240 | 1,220 | 286,000 |
| October 21, 2025 | 1,228 | 1,239 | 1,239 | 1,248 | 1,208 | 372,700 |
| October 20, 2025 | 1,241 | 1,237 | 1,237 | 1,244 | 1,224 | 257,500 |
| October 17, 2025 | 1,221 | 1,232 | 1,232 | 1,235 | 1,208 | 282,500 |
| October 16, 2025 | 1,265 | 1,221 | 1,221 | 1,269 | 1,215 | 348,500 |
| October 15, 2025 | 1,258 | 1,249 | 1,249 | 1,265 | 1,228 | 453,700 |
| October 14, 2025 | 1,270 | 1,263 | 1,263 | 1,310 | 1,258 | 1.13M |
| October 10, 2025 | 1,352 | 1,360 | 1,360 | 1,377 | 1,320 | 711,900 |
| October 09, 2025 | 1,341 | 1,341 | 1,341 | 1,347 | 1,325 | 215,600 |
| October 08, 2025 | 1,354 | 1,341 | 1,341 | 1,364 | 1,339 | 177,900 |
| October 07, 2025 | 1,348 | 1,350 | 1,350 | 1,358 | 1,336 | 240,800 |
| October 06, 2025 | 1,361 | 1,352 | 1,352 | 1,371 | 1,336 | 318,500 |
| October 03, 2025 | 1,308 | 1,323 | 1,323 | 1,323 | 1,289 | 296,300 |
| October 02, 2025 | 1,344 | 1,309 | 1,309 | 1,348 | 1,308 | 221,500 |
| October 01, 2025 | 1,364 | 1,339 | 1,339 | 1,364 | 1,326 | 250,700 |
| September 30, 2025 | 1,392 | 1,374 | 1,374 | 1,392 | 1,365 | 179,900 |
| September 29, 2025 | 1,416 | 1,378 | 1,378 | 1,416 | 1,373 | 276,400 |
| September 26, 2025 | 1,412 | 1,417 | 1,417 | 1,417 | 1,408 | 223,300 |
| September 25, 2025 | 1,415 | 1,418 | 1,418 | 1,418 | 1,404 | 210,400 |
| September 24, 2025 | 1,415 | 1,418 | 1,418 | 1,421 | 1,408 | 183,500 |
| September 22, 2025 | 1,449 | 1,426 | 1,426 | 1,456 | 1,418 | 155,500 |
| September 19, 2025 | 1,457 | 1,437 | 1,437 | 1,458 | 1,424 | 291,000 |
| September 18, 2025 | 1,452 | 1,460 | 1,460 | 1,466 | 1,448 | 161,200 |
| September 17, 2025 | 1,465 | 1,455 | 1,455 | 1,470 | 1,451 | 190,600 |
| September 16, 2025 | 1,441 | 1,484 | 1,484 | 1,484 | 1,439 | 362,100 |
| September 12, 2025 | 1,430 | 1,430 | 1,430 | 1,437 | 1,412 | 239,000 |
| September 11, 2025 | 1,425 | 1,420 | 1,420 | 1,431 | 1,409 | 239,000 |
| September 10, 2025 | 1,422 | 1,434 | 1,434 | 1,445 | 1,420 | 263,900 |
| September 09, 2025 | 1,420 | 1,422 | 1,422 | 1,441 | 1,413 | 295,600 |
| September 08, 2025 | 1,390 | 1,404 | 1,404 | 1,412 | 1,384 | 231,800 |
| September 05, 2025 | 1,375 | 1,395 | 1,395 | 1,396 | 1,357 | 306,000 |