1,432.00
+3(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,430 | 1,429 | 1,429 | 1,431 | 1,421 | 6,400 |
| December 03, 2025 | 1,422 | 1,423 | 1,423 | 1,424 | 1,420 | 2,100 |
| December 02, 2025 | 1,425 | 1,424 | 1,424 | 1,426 | 1,421 | 2,400 |
| December 01, 2025 | 1,422 | 1,420 | 1,420 | 1,425 | 1,416 | 4,000 |
| November 28, 2025 | 1,420 | 1,417 | 1,417 | 1,430 | 1,417 | 7,800 |
| November 27, 2025 | 1,413 | 1,418 | 1,418 | 1,420 | 1,413 | 2,300 |
| November 26, 2025 | 1,415 | 1,419 | 1,419 | 1,420 | 1,410 | 4,300 |
| November 25, 2025 | 1,410 | 1,413 | 1,413 | 1,416 | 1,410 | 3,200 |
| November 21, 2025 | 1,408 | 1,410 | 1,410 | 1,413 | 1,407 | 1,300 |
| November 20, 2025 | 1,413 | 1,411 | 1,411 | 1,418 | 1,408 | 1,700 |
| November 19, 2025 | 1,405 | 1,413 | 1,413 | 1,418 | 1,404 | 7,600 |
| November 18, 2025 | 1,406 | 1,407 | 1,407 | 1,407 | 1,403 | 3,600 |
| November 17, 2025 | 1,408 | 1,403 | 1,403 | 1,408 | 1,400 | 3,500 |
| November 14, 2025 | 1,399 | 1,400 | 1,400 | 1,403 | 1,399 | 2,500 |
| November 13, 2025 | 1,400 | 1,400 | 1,400 | 1,405 | 1,400 | 2,200 |
| November 12, 2025 | 1,399 | 1,399 | 1,399 | 1,400 | 1,396 | 2,900 |
| November 11, 2025 | 1,395 | 1,398 | 1,398 | 1,398 | 1,395 | 2,800 |
| November 10, 2025 | 1,391 | 1,395 | 1,395 | 1,396 | 1,391 | 2,000 |
| November 07, 2025 | 1,395 | 1,391 | 1,391 | 1,395 | 1,390 | 1,600 |
| November 06, 2025 | 1,399 | 1,395 | 1,395 | 1,400 | 1,388 | 7,100 |
| November 05, 2025 | 1,397 | 1,395 | 1,395 | 1,397 | 1,388 | 5,000 |
| November 04, 2025 | 1,385 | 1,390 | 1,390 | 1,390 | 1,385 | 3,300 |
| October 31, 2025 | 1,395 | 1,386 | 1,386 | 1,396 | 1,385 | 3,200 |
| October 30, 2025 | 1,390 | 1,396 | 1,396 | 1,400 | 1,388 | 4,000 |
| October 29, 2025 | 1,390 | 1,390 | 1,390 | 1,398 | 1,390 | 3,500 |
| October 28, 2025 | 1,398 | 1,393 | 1,393 | 1,398 | 1,393 | 1,600 |
| October 27, 2025 | 1,399 | 1,399 | 1,399 | 1,400 | 1,394 | 3,000 |
| October 24, 2025 | 1,393 | 1,399 | 1,399 | 1,399 | 1,393 | 2,600 |
| October 23, 2025 | 1,393 | 1,392 | 1,392 | 1,397 | 1,391 | 2,000 |
| October 22, 2025 | 1,389 | 1,390 | 1,390 | 1,392 | 1,388 | 2,000 |
| October 21, 2025 | 1,390 | 1,389 | 1,389 | 1,392 | 1,387 | 2,100 |
| October 20, 2025 | 1,388 | 1,390 | 1,390 | 1,390 | 1,385 | 3,700 |
| October 17, 2025 | 1,388 | 1,388 | 1,388 | 1,390 | 1,387 | 2,100 |
| October 16, 2025 | 1,388 | 1,388 | 1,388 | 1,395 | 1,388 | 2,800 |
| October 15, 2025 | 1,396 | 1,390 | 1,390 | 1,400 | 1,388 | 2,600 |
| October 14, 2025 | 1,390 | 1,390 | 1,390 | 1,394 | 1,386 | 4,500 |
| October 10, 2025 | 1,393 | 1,393 | 1,393 | 1,396 | 1,393 | 2,700 |
| October 09, 2025 | 1,400 | 1,393 | 1,393 | 1,400 | 1,393 | 2,200 |
| October 08, 2025 | 1,401 | 1,400 | 1,400 | 1,403 | 1,398 | 1,800 |
| October 07, 2025 | 1,404 | 1,399 | 1,399 | 1,404 | 1,398 | 2,600 |
| October 06, 2025 | 1,404 | 1,398 | 1,398 | 1,406 | 1,393 | 5,300 |
| October 03, 2025 | 1,393 | 1,393 | 1,393 | 1,405 | 1,393 | 3,300 |
| October 02, 2025 | 1,397 | 1,394 | 1,394 | 1,397 | 1,394 | 3,500 |
| October 01, 2025 | 1,404 | 1,397 | 1,397 | 1,405 | 1,397 | 3,100 |
| September 30, 2025 | 1,414 | 1,408 | 1,408 | 1,414 | 1,403 | 3,300 |
| September 29, 2025 | 1,405 | 1,414 | 1,414 | 1,414 | 1,401 | 4,500 |
| September 26, 2025 | 1,409 | 1,409 | 1,382 | 1,415 | 1,409 | 3,400 |
| September 25, 2025 | 1,416 | 1,408 | 1,381.02 | 1,418 | 1,408 | 5,500 |
| September 24, 2025 | 1,411 | 1,410 | 1,382.98 | 1,417 | 1,410 | 4,100 |
| September 22, 2025 | 1,411 | 1,416 | 1,388.87 | 1,417 | 1,410 | 2,300 |
| September 19, 2025 | 1,419 | 1,411 | 1,383.96 | 1,419 | 1,411 | 2,800 |
| September 18, 2025 | 1,412 | 1,411 | 1,383.96 | 1,415 | 1,410 | 3,300 |
| September 17, 2025 | 1,415 | 1,414 | 1,386.9 | 1,417 | 1,411 | 3,300 |
| September 16, 2025 | 1,415 | 1,415 | 1,387.89 | 1,419 | 1,411 | 6,400 |
| September 12, 2025 | 1,415 | 1,415 | 1,415 | 1,418 | 1,414 | 1,900 |
| September 11, 2025 | 1,418 | 1,415 | 1,415 | 1,419 | 1,415 | 2,700 |
| September 10, 2025 | 1,415 | 1,415 | 1,415 | 1,420 | 1,414 | 3,000 |
| September 09, 2025 | 1,414 | 1,414 | 1,414 | 1,419 | 1,414 | 2,100 |
| September 08, 2025 | 1,416 | 1,414 | 1,414 | 1,420 | 1,414 | 3,100 |
| September 05, 2025 | 1,420 | 1,416 | 1,416 | 1,421 | 1,412 | 2,700 |