1,314.00
-78(-5.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,388 | 1,314 | 1,314 | 1,389 | 1,314 | 410,400 |
| December 04, 2025 | 1,403 | 1,392 | 1,392 | 1,407 | 1,391 | 114,200 |
| December 03, 2025 | 1,412 | 1,403 | 1,403 | 1,416 | 1,403 | 65,400 |
| December 02, 2025 | 1,418 | 1,410 | 1,410 | 1,422 | 1,410 | 47,400 |
| December 01, 2025 | 1,435 | 1,419 | 1,419 | 1,435 | 1,417 | 66,100 |
| November 28, 2025 | 1,425 | 1,432 | 1,432 | 1,436 | 1,424 | 41,300 |
| November 27, 2025 | 1,426 | 1,428 | 1,428 | 1,430 | 1,419 | 59,600 |
| November 26, 2025 | 1,433 | 1,426 | 1,426 | 1,433 | 1,420 | 84,300 |
| November 25, 2025 | 1,455 | 1,433 | 1,433 | 1,455 | 1,429 | 74,000 |
| November 21, 2025 | 1,434 | 1,460 | 1,460 | 1,460 | 1,433 | 69,400 |
| November 20, 2025 | 1,439 | 1,433 | 1,433 | 1,442 | 1,433 | 36,700 |
| November 19, 2025 | 1,443 | 1,438 | 1,438 | 1,450 | 1,435 | 38,200 |
| November 18, 2025 | 1,436 | 1,443 | 1,443 | 1,445 | 1,436 | 47,700 |
| November 17, 2025 | 1,434 | 1,438 | 1,438 | 1,443 | 1,432 | 44,200 |
| November 14, 2025 | 1,439 | 1,434 | 1,434 | 1,439 | 1,429 | 36,600 |
| November 13, 2025 | 1,439 | 1,434 | 1,434 | 1,441 | 1,429 | 30,900 |
| November 12, 2025 | 1,425 | 1,434 | 1,434 | 1,441 | 1,423 | 61,500 |
| November 11, 2025 | 1,424 | 1,421 | 1,421 | 1,424 | 1,408 | 54,800 |
| November 10, 2025 | 1,423 | 1,424 | 1,424 | 1,424 | 1,416 | 58,400 |
| November 07, 2025 | 1,404 | 1,420 | 1,420 | 1,420 | 1,403 | 71,200 |
| November 06, 2025 | 1,400 | 1,404 | 1,404 | 1,407 | 1,391 | 58,700 |
| November 05, 2025 | 1,400 | 1,404 | 1,404 | 1,407 | 1,391 | 126,400 |
| November 04, 2025 | 1,407 | 1,391 | 1,391 | 1,415 | 1,391 | 126,400 |
| October 31, 2025 | 1,434 | 1,418 | 1,418 | 1,435 | 1,408 | 151,700 |
| October 30, 2025 | 1,449 | 1,415 | 1,415 | 1,458 | 1,415 | 384,100 |
| October 29, 2025 | 1,491 | 1,473 | 1,464 | 1,494 | 1,470 | 259,000 |
| October 28, 2025 | 1,491 | 1,494 | 1,484.87 | 1,494 | 1,490 | 66,500 |
| October 27, 2025 | 1,497 | 1,494 | 1,484.87 | 1,499 | 1,491 | 77,300 |
| October 24, 2025 | 1,497 | 1,494 | 1,484.87 | 1,499 | 1,494 | 43,000 |
| October 23, 2025 | 1,495 | 1,495 | 1,485.87 | 1,499 | 1,495 | 35,900 |
| October 22, 2025 | 1,482 | 1,495 | 1,485.87 | 1,498 | 1,482 | 52,900 |
| October 21, 2025 | 1,484 | 1,483 | 1,473.94 | 1,489 | 1,483 | 48,700 |
| October 20, 2025 | 1,492 | 1,483 | 1,473.94 | 1,493 | 1,481 | 74,100 |
| October 17, 2025 | 1,481 | 1,486 | 1,486 | 1,490 | 1,481 | 38,500 |
| October 16, 2025 | 1,480 | 1,485 | 1,485 | 1,489 | 1,480 | 40,700 |
| October 15, 2025 | 1,484 | 1,485 | 1,485 | 1,485 | 1,480 | 37,500 |
| October 14, 2025 | 1,459 | 1,477 | 1,477 | 1,484 | 1,458 | 97,900 |
| October 10, 2025 | 1,473 | 1,459 | 1,459 | 1,473 | 1,459 | 78,500 |
| October 09, 2025 | 1,471 | 1,475 | 1,475 | 1,478 | 1,470 | 64,700 |
| October 08, 2025 | 1,480 | 1,474 | 1,474 | 1,484 | 1,474 | 47,200 |
| October 07, 2025 | 1,465 | 1,474 | 1,474 | 1,477 | 1,463 | 49,300 |
| October 06, 2025 | 1,464 | 1,467 | 1,467 | 1,470 | 1,462 | 66,100 |
| October 03, 2025 | 1,475 | 1,458 | 1,458 | 1,476 | 1,458 | 109,300 |
| October 02, 2025 | 1,465 | 1,462 | 1,462 | 1,469 | 1,458 | 76,600 |
| October 01, 2025 | 1,470 | 1,460 | 1,460 | 1,471 | 1,460 | 114,300 |
| September 30, 2025 | 1,482 | 1,466 | 1,466 | 1,486 | 1,465 | 244,000 |
| September 29, 2025 | 1,507 | 1,486 | 1,486 | 1,507 | 1,485 | 229,900 |
| September 26, 2025 | 1,506 | 1,504 | 1,504 | 1,507 | 1,500 | 115,500 |
| September 25, 2025 | 1,503 | 1,505 | 1,505 | 1,506 | 1,495 | 77,100 |
| September 24, 2025 | 1,491 | 1,502 | 1,502 | 1,502 | 1,486 | 77,600 |
| September 22, 2025 | 1,500 | 1,490 | 1,490 | 1,504 | 1,490 | 113,100 |
| September 19, 2025 | 1,510 | 1,509 | 1,509 | 1,512 | 1,501 | 80,800 |
| September 18, 2025 | 1,503 | 1,498 | 1,498 | 1,505 | 1,498 | 65,700 |
| September 17, 2025 | 1,503 | 1,498 | 1,498 | 1,505 | 1,498 | 65,700 |
| September 16, 2025 | 1,507 | 1,503 | 1,503 | 1,512 | 1,500 | 51,500 |
| September 12, 2025 | 1,508 | 1,508 | 1,508 | 1,512 | 1,501 | 46,400 |
| September 11, 2025 | 1,508 | 1,508 | 1,508 | 1,512 | 1,501 | 46,600 |
| September 10, 2025 | 1,507 | 1,512 | 1,512 | 1,514 | 1,501 | 48,200 |
| September 09, 2025 | 1,517 | 1,500 | 1,500 | 1,523 | 1,493 | 87,400 |
| September 08, 2025 | 1,508 | 1,501 | 1,501 | 1,521 | 1,496 | 180,700 |