1,504.00
+1(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,503 | 1,504 | 1,504 | 1,507 | 1,500 | 61,000 |
| December 03, 2025 | 1,531 | 1,503 | 1,503 | 1,535 | 1,503 | 76,000 |
| December 02, 2025 | 1,536 | 1,534 | 1,534 | 1,537 | 1,527 | 53,100 |
| December 01, 2025 | 1,535 | 1,536 | 1,536 | 1,539 | 1,519 | 77,800 |
| November 28, 2025 | 1,536 | 1,526 | 1,526 | 1,543 | 1,516 | 121,400 |
| November 27, 2025 | 1,532 | 1,541 | 1,541 | 1,547 | 1,528 | 251,500 |
| November 26, 2025 | 1,541 | 1,569 | 1,544 | 1,569 | 1,541 | 297,800 |
| November 25, 2025 | 1,544 | 1,538 | 1,513.49 | 1,547 | 1,533 | 115,000 |
| November 21, 2025 | 1,520 | 1,549 | 1,549 | 1,549 | 1,520 | 120,100 |
| November 20, 2025 | 1,514 | 1,520 | 1,520 | 1,527 | 1,511 | 90,400 |
| November 19, 2025 | 1,510 | 1,509 | 1,509 | 1,517 | 1,506 | 52,600 |
| November 18, 2025 | 1,506 | 1,507 | 1,507 | 1,514 | 1,502 | 50,000 |
| November 17, 2025 | 1,513 | 1,506 | 1,506 | 1,513 | 1,498 | 72,100 |
| November 14, 2025 | 1,515 | 1,513 | 1,513 | 1,522 | 1,510 | 58,500 |
| November 13, 2025 | 1,518 | 1,515 | 1,515 | 1,521 | 1,513 | 42,400 |
| November 12, 2025 | 1,499 | 1,511 | 1,511 | 1,516 | 1,499 | 65,000 |
| November 11, 2025 | 1,508 | 1,498 | 1,498 | 1,508 | 1,493 | 55,700 |
| November 10, 2025 | 1,510 | 1,507 | 1,507 | 1,510 | 1,501 | 53,400 |
| November 07, 2025 | 1,493 | 1,499 | 1,499 | 1,508 | 1,493 | 54,700 |
| November 06, 2025 | 1,491 | 1,494 | 1,494 | 1,494 | 1,482 | 58,400 |
| November 05, 2025 | 1,494 | 1,490 | 1,490 | 1,503 | 1,486 | 107,000 |
| November 04, 2025 | 1,482 | 1,488 | 1,488 | 1,492 | 1,475 | 62,700 |
| October 31, 2025 | 1,470 | 1,482 | 1,482 | 1,484 | 1,468 | 85,300 |
| October 30, 2025 | 1,474 | 1,469 | 1,469 | 1,483 | 1,468 | 133,300 |
| October 29, 2025 | 1,500 | 1,470 | 1,470 | 1,500 | 1,468 | 207,700 |
| October 28, 2025 | 1,528 | 1,500 | 1,500 | 1,528 | 1,495 | 134,800 |
| October 27, 2025 | 1,535 | 1,532 | 1,532 | 1,539 | 1,532 | 45,000 |
| October 24, 2025 | 1,548 | 1,530 | 1,530 | 1,552 | 1,528 | 42,400 |
| October 23, 2025 | 1,533 | 1,548 | 1,548 | 1,548 | 1,531 | 57,100 |
| October 22, 2025 | 1,530 | 1,532 | 1,532 | 1,538 | 1,530 | 50,000 |
| October 21, 2025 | 1,524 | 1,526 | 1,526 | 1,530 | 1,521 | 43,200 |
| October 20, 2025 | 1,518 | 1,524 | 1,524 | 1,525 | 1,517 | 36,700 |
| October 17, 2025 | 1,510 | 1,510 | 1,510 | 1,513 | 1,504 | 46,000 |
| October 16, 2025 | 1,523 | 1,514 | 1,514 | 1,527 | 1,514 | 44,600 |
| October 15, 2025 | 1,516 | 1,520 | 1,520 | 1,521 | 1,513 | 46,900 |
| October 14, 2025 | 1,500 | 1,507 | 1,507 | 1,512 | 1,492 | 96,100 |
| October 10, 2025 | 1,511 | 1,506 | 1,506 | 1,515 | 1,505 | 53,400 |
| October 09, 2025 | 1,528 | 1,516 | 1,516 | 1,528 | 1,515 | 51,300 |
| October 08, 2025 | 1,535 | 1,527 | 1,527 | 1,541 | 1,525 | 51,500 |
| October 07, 2025 | 1,519 | 1,532 | 1,532 | 1,534 | 1,513 | 38,700 |
| October 06, 2025 | 1,529 | 1,519 | 1,519 | 1,531 | 1,517 | 65,700 |
| October 03, 2025 | 1,511 | 1,512 | 1,512 | 1,519 | 1,507 | 67,900 |
| October 02, 2025 | 1,518 | 1,514 | 1,514 | 1,518 | 1,506 | 56,700 |
| October 01, 2025 | 1,552 | 1,516 | 1,516 | 1,552 | 1,512 | 111,500 |
| September 30, 2025 | 1,565 | 1,545 | 1,545 | 1,566 | 1,531 | 139,500 |
| September 29, 2025 | 1,570 | 1,537 | 1,537 | 1,573 | 1,537 | 152,300 |
| September 26, 2025 | 1,588 | 1,592 | 1,592 | 1,595 | 1,583 | 127,800 |
| September 25, 2025 | 1,578 | 1,584 | 1,584 | 1,584 | 1,574 | 118,500 |
| September 24, 2025 | 1,556 | 1,578 | 1,578 | 1,579 | 1,556 | 75,700 |
| September 22, 2025 | 1,553 | 1,557 | 1,557 | 1,563 | 1,552 | 40,400 |
| September 19, 2025 | 1,560 | 1,553 | 1,553 | 1,568 | 1,553 | 63,600 |
| September 18, 2025 | 1,558 | 1,560 | 1,560 | 1,561 | 1,553 | 37,300 |
| September 17, 2025 | 1,555 | 1,558 | 1,558 | 1,560 | 1,551 | 37,300 |
| September 16, 2025 | 1,559 | 1,565 | 1,565 | 1,565 | 1,555 | 31,000 |
| September 12, 2025 | 1,561 | 1,562 | 1,562 | 1,564 | 1,552 | 52,500 |
| September 11, 2025 | 1,558 | 1,555 | 1,555 | 1,562 | 1,551 | 52,500 |
| September 10, 2025 | 1,551 | 1,556 | 1,556 | 1,560 | 1,545 | 42,300 |
| September 09, 2025 | 1,565 | 1,553 | 1,553 | 1,569 | 1,548 | 78,300 |
| September 08, 2025 | 1,554 | 1,562 | 1,562 | 1,562 | 1,553 | 61,500 |
| September 05, 2025 | 1,544 | 1,554 | 1,554 | 1,554 | 1,539 | 66,400 |