1,183.00
+5(+0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,182 | 1,178 | 1,178 | 1,189 | 1,178 | 4,700 |
| December 03, 2025 | 1,189 | 1,192 | 1,192 | 1,203 | 1,164 | 9,000 |
| December 02, 2025 | 1,205 | 1,193 | 1,193 | 1,214 | 1,190 | 4,000 |
| December 01, 2025 | 1,194 | 1,199 | 1,199 | 1,215 | 1,192 | 4,500 |
| November 28, 2025 | 1,176 | 1,194 | 1,194 | 1,210 | 1,174 | 12,800 |
| November 27, 2025 | 1,178 | 1,176 | 1,176 | 1,178 | 1,162 | 4,800 |
| November 26, 2025 | 1,179 | 1,165 | 1,165 | 1,179 | 1,165 | 2,600 |
| November 25, 2025 | 1,179 | 1,177 | 1,177 | 1,180 | 1,155 | 15,500 |
| November 21, 2025 | 1,161 | 1,179 | 1,179 | 1,179 | 1,160 | 9,200 |
| November 20, 2025 | 1,141 | 1,155 | 1,155 | 1,162 | 1,141 | 11,400 |
| November 19, 2025 | 1,149 | 1,142 | 1,142 | 1,153 | 1,136 | 11,600 |
| November 18, 2025 | 1,154 | 1,149 | 1,149 | 1,163 | 1,147 | 10,900 |
| November 17, 2025 | 1,215 | 1,169 | 1,169 | 1,224 | 1,151 | 33,900 |
| November 14, 2025 | 1,306 | 1,234 | 1,234 | 1,336 | 1,229 | 132,100 |
| November 13, 2025 | 1,273 | 1,322 | 1,322 | 1,370 | 1,220 | 185,900 |
| November 12, 2025 | 1,199 | 1,272 | 1,272 | 1,284 | 1,177 | 40,400 |
| November 11, 2025 | 1,300 | 1,204 | 1,204 | 1,440 | 1,172 | 261,300 |
| November 10, 2025 | 1,229 | 1,283 | 1,283 | 1,283 | 1,229 | 10,400 |
| November 07, 2025 | 1,230 | 1,259 | 1,259 | 1,259 | 1,210 | 47,500 |
| November 06, 2025 | 1,203 | 1,213 | 1,213 | 1,249 | 1,195 | 22,600 |
| November 05, 2025 | 1,200 | 1,201 | 1,201 | 1,275 | 1,130 | 47,500 |
| November 04, 2025 | 1,200 | 1,171 | 1,171 | 1,272 | 1,143 | 197,100 |
| October 31, 2025 | 1,198 | 1,236 | 1,236 | 1,310 | 1,133 | 217,600 |
| October 30, 2025 | 1,100 | 1,174 | 1,174 | 1,261 | 1,092 | 94,700 |
| October 29, 2025 | 1,088 | 1,116 | 1,116 | 1,117 | 1,060 | 46,200 |
| October 28, 2025 | 1,132 | 1,088 | 1,088 | 1,158 | 1,078 | 134,500 |
| October 27, 2025 | 1,343 | 1,165 | 1,165 | 1,437 | 1,137 | 444,300 |
| October 24, 2025 | 1,316 | 1,373 | 1,373 | 1,441 | 1,316 | 194,800 |
| October 23, 2025 | 1,178 | 1,365 | 1,365 | 1,458 | 1,161 | 230,200 |
| October 22, 2025 | 1,020 | 1,177 | 1,177 | 1,195 | 1,019 | 146,400 |
| October 21, 2025 | 1,010 | 1,020 | 1,020 | 1,020 | 1,010 | 1,200 |
| October 20, 2025 | 1,020 | 1,008 | 1,008 | 1,030 | 1,007 | 17,900 |
| October 17, 2025 | 1,015 | 1,013 | 1,013 | 1,020 | 1,006 | 3,200 |
| October 16, 2025 | 1,012 | 1,024 | 1,024 | 1,026 | 1,012 | 2,600 |
| October 15, 2025 | 1,018 | 1,012 | 1,012 | 1,030 | 1,012 | 2,000 |
| October 14, 2025 | 1,035 | 1,017 | 1,017 | 1,035 | 1,000 | 9,600 |
| October 10, 2025 | 1,045 | 1,041 | 1,041 | 1,045 | 1,040 | 700 |
| October 09, 2025 | 1,043 | 1,051 | 1,051 | 1,052 | 1,043 | 1,800 |
| October 08, 2025 | 1,057 | 1,043 | 1,043 | 1,065 | 1,043 | 2,700 |
| October 07, 2025 | 1,046 | 1,046 | 1,046 | 1,059 | 1,046 | 1,300 |
| October 06, 2025 | 1,050 | 1,046 | 1,046 | 1,061 | 1,032 | 7,500 |
| October 03, 2025 | 1,032 | 1,050 | 1,050 | 1,058 | 1,030 | 4,400 |
| October 02, 2025 | 1,038 | 1,036 | 1,036 | 1,048 | 1,036 | 3,900 |
| October 01, 2025 | 1,050 | 1,034 | 1,034 | 1,058 | 1,022 | 12,800 |
| September 30, 2025 | 1,071 | 1,057 | 1,057 | 1,071 | 1,051 | 5,000 |
| September 29, 2025 | 1,087 | 1,071 | 1,071 | 1,097 | 1,054 | 6,500 |
| September 26, 2025 | 1,111 | 1,076 | 1,076 | 1,114 | 1,076 | 10,400 |
| September 25, 2025 | 1,065 | 1,100 | 1,100 | 1,105 | 1,061 | 23,200 |
| September 24, 2025 | 1,041 | 1,065 | 1,065 | 1,071 | 1,036 | 43,100 |
| September 22, 2025 | 1,078 | 1,051 | 1,051 | 1,078 | 1,048 | 28,700 |
| September 19, 2025 | 1,065 | 1,070 | 1,070 | 1,088 | 1,041 | 19,700 |
| September 18, 2025 | 1,055 | 1,058 | 1,058 | 1,065 | 1,055 | 4,600 |
| September 17, 2025 | 1,063 | 1,059 | 1,059 | 1,068 | 1,057 | 7,300 |
| September 16, 2025 | 1,056 | 1,052 | 1,052 | 1,064 | 1,052 | 6,800 |
| September 12, 2025 | 1,056 | 1,056 | 1,056 | 1,065 | 1,047 | 7,000 |
| September 11, 2025 | 1,061 | 1,056 | 1,056 | 1,061 | 1,044 | 5,500 |
| September 10, 2025 | 1,049 | 1,052 | 1,052 | 1,056 | 1,043 | 3,700 |
| September 09, 2025 | 1,068 | 1,049 | 1,049 | 1,068 | 1,049 | 5,500 |
| September 08, 2025 | 1,049 | 1,061 | 1,061 | 1,069 | 1,049 | 11,700 |
| September 05, 2025 | 1,063 | 1,040 | 1,040 | 1,068 | 1,037 | 18,300 |