1,031.00
+2(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,023 | 1,029 | 1,029 | 1,034 | 1,023 | 16,000 |
| December 03, 2025 | 1,024 | 1,021 | 1,021 | 1,029 | 1,021 | 15,400 |
| December 02, 2025 | 1,040 | 1,022 | 1,022 | 1,040 | 1,022 | 19,300 |
| December 01, 2025 | 1,059 | 1,041 | 1,041 | 1,061 | 1,037 | 22,400 |
| November 28, 2025 | 1,051 | 1,059 | 1,059 | 1,060 | 1,048 | 15,300 |
| November 27, 2025 | 1,063 | 1,050 | 1,050 | 1,063 | 1,046 | 16,800 |
| November 26, 2025 | 1,051 | 1,061 | 1,061 | 1,062 | 1,047 | 15,700 |
| November 25, 2025 | 1,058 | 1,051 | 1,051 | 1,062 | 1,047 | 14,000 |
| November 21, 2025 | 1,034 | 1,055 | 1,055 | 1,057 | 1,034 | 18,700 |
| November 20, 2025 | 1,035 | 1,035 | 1,035 | 1,041 | 1,031 | 17,900 |
| November 19, 2025 | 1,036 | 1,031 | 1,031 | 1,048 | 1,022 | 26,500 |
| November 18, 2025 | 1,043 | 1,044 | 1,044 | 1,055 | 1,036 | 27,200 |
| November 17, 2025 | 1,043 | 1,047 | 1,047 | 1,056 | 1,037 | 26,300 |
| November 14, 2025 | 1,049 | 1,050 | 1,050 | 1,059 | 1,044 | 20,700 |
| November 13, 2025 | 1,063 | 1,056 | 1,056 | 1,064 | 1,050 | 14,500 |
| November 12, 2025 | 1,047 | 1,059 | 1,059 | 1,062 | 1,044 | 27,200 |
| November 11, 2025 | 1,036 | 1,047 | 1,047 | 1,049 | 1,027 | 17,700 |
| November 10, 2025 | 1,040 | 1,037 | 1,037 | 1,045 | 1,029 | 52,600 |
| November 07, 2025 | 1,050 | 1,053 | 1,053 | 1,063 | 1,048 | 30,100 |
| November 06, 2025 | 1,062 | 1,050 | 1,050 | 1,062 | 1,050 | 16,200 |
| November 05, 2025 | 1,062 | 1,050 | 1,050 | 1,062 | 1,050 | 41,900 |
| November 04, 2025 | 1,081 | 1,057 | 1,057 | 1,082 | 1,046 | 41,900 |
| October 31, 2025 | 1,071 | 1,081 | 1,081 | 1,086 | 1,071 | 17,700 |
| October 30, 2025 | 1,071 | 1,081 | 1,081 | 1,086 | 1,071 | 33,800 |
| October 29, 2025 | 1,094 | 1,066 | 1,066 | 1,095 | 1,060 | 48,800 |
| October 28, 2025 | 1,128 | 1,098 | 1,098 | 1,128 | 1,091 | 36,600 |
| October 27, 2025 | 1,144 | 1,135 | 1,135 | 1,145 | 1,127 | 34,900 |
| October 24, 2025 | 1,121 | 1,120 | 1,120 | 1,124 | 1,112 | 12,900 |
| October 23, 2025 | 1,122 | 1,121 | 1,121 | 1,136 | 1,114 | 15,600 |
| October 22, 2025 | 1,115 | 1,121 | 1,121 | 1,121 | 1,110 | 8,300 |
| October 21, 2025 | 1,114 | 1,111 | 1,111 | 1,121 | 1,106 | 24,100 |
| October 20, 2025 | 1,087 | 1,100 | 1,100 | 1,104 | 1,087 | 10,300 |
| October 17, 2025 | 1,089 | 1,073 | 1,073 | 1,089 | 1,072 | 18,700 |
| October 16, 2025 | 1,103 | 1,086 | 1,086 | 1,114 | 1,085 | 18,200 |
| October 15, 2025 | 1,084 | 1,100 | 1,100 | 1,107 | 1,084 | 11,000 |
| October 14, 2025 | 1,081 | 1,079 | 1,079 | 1,099 | 1,074 | 32,100 |
| October 10, 2025 | 1,131 | 1,101 | 1,101 | 1,131 | 1,095 | 54,900 |
| October 09, 2025 | 1,154 | 1,147 | 1,147 | 1,159 | 1,140 | 46,700 |
| October 08, 2025 | 1,159 | 1,158 | 1,158 | 1,165 | 1,154 | 15,400 |
| October 07, 2025 | 1,177 | 1,159 | 1,159 | 1,177 | 1,154 | 24,300 |
| October 06, 2025 | 1,198 | 1,174 | 1,174 | 1,198 | 1,160 | 35,100 |
| October 03, 2025 | 1,145 | 1,163 | 1,163 | 1,165 | 1,141 | 17,800 |
| October 02, 2025 | 1,169 | 1,148 | 1,148 | 1,177 | 1,146 | 33,100 |
| October 01, 2025 | 1,200 | 1,172 | 1,172 | 1,200 | 1,163 | 50,800 |
| September 30, 2025 | 1,229 | 1,207 | 1,207 | 1,238 | 1,193 | 42,200 |
| September 29, 2025 | 1,230 | 1,222 | 1,222 | 1,230 | 1,215 | 58,700 |
| September 26, 2025 | 1,208 | 1,229 | 1,229 | 1,230 | 1,200 | 232,500 |
| September 25, 2025 | 1,199 | 1,210 | 1,210 | 1,210 | 1,195 | 126,700 |
| September 24, 2025 | 1,201 | 1,198 | 1,198 | 1,205 | 1,189 | 88,100 |
| September 22, 2025 | 1,226 | 1,205 | 1,205 | 1,230 | 1,190 | 103,200 |
| September 19, 2025 | 1,280 | 1,206 | 1,206 | 1,287 | 1,193 | 332,200 |
| September 18, 2025 | 1,121 | 1,140 | 1,140 | 1,144 | 1,116 | 35,400 |
| September 17, 2025 | 1,122 | 1,113 | 1,113 | 1,122 | 1,107 | 35,400 |
| September 16, 2025 | 1,119 | 1,127 | 1,127 | 1,129 | 1,113 | 34,600 |
| September 12, 2025 | 1,139 | 1,118 | 1,118 | 1,139 | 1,117 | 37,500 |
| September 11, 2025 | 1,145 | 1,135 | 1,135 | 1,164 | 1,135 | 22,400 |
| September 10, 2025 | 1,132 | 1,143 | 1,143 | 1,150 | 1,130 | 14,500 |
| September 09, 2025 | 1,131 | 1,132 | 1,132 | 1,154 | 1,129 | 36,900 |
| September 08, 2025 | 1,132 | 1,149 | 1,149 | 1,157 | 1,132 | 26,100 |
| September 05, 2025 | 1,132 | 1,125 | 1,125 | 1,141 | 1,125 | 25,200 |