1,482.00
+6(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,463 | 1,476 | 1,476 | 1,484 | 1,460 | 31,800 |
| December 03, 2025 | 1,487 | 1,463 | 1,463 | 1,492 | 1,463 | 48,500 |
| December 02, 2025 | 1,518 | 1,480 | 1,480 | 1,518 | 1,480 | 49,200 |
| December 01, 2025 | 1,546 | 1,515 | 1,515 | 1,546 | 1,510 | 55,300 |
| November 28, 2025 | 1,544 | 1,543 | 1,543 | 1,544 | 1,533 | 52,700 |
| November 27, 2025 | 1,536 | 1,535 | 1,535 | 1,539 | 1,525 | 43,900 |
| November 26, 2025 | 1,508 | 1,528 | 1,528 | 1,528 | 1,508 | 51,000 |
| November 25, 2025 | 1,528 | 1,508 | 1,508 | 1,528 | 1,504 | 28,900 |
| November 21, 2025 | 1,514 | 1,515 | 1,515 | 1,521 | 1,502 | 43,400 |
| November 20, 2025 | 1,497 | 1,514 | 1,514 | 1,520 | 1,488 | 53,200 |
| November 19, 2025 | 1,504 | 1,478 | 1,478 | 1,509 | 1,470 | 31,600 |
| November 18, 2025 | 1,510 | 1,497 | 1,497 | 1,511 | 1,488 | 40,600 |
| November 17, 2025 | 1,527 | 1,516 | 1,516 | 1,531 | 1,511 | 27,900 |
| November 14, 2025 | 1,524 | 1,527 | 1,527 | 1,539 | 1,518 | 31,400 |
| November 13, 2025 | 1,530 | 1,525 | 1,525 | 1,542 | 1,520 | 42,500 |
| November 12, 2025 | 1,513 | 1,524 | 1,524 | 1,541 | 1,512 | 46,500 |
| November 11, 2025 | 1,560 | 1,509 | 1,509 | 1,578 | 1,495 | 128,200 |
| November 10, 2025 | 1,610 | 1,546 | 1,546 | 1,629 | 1,546 | 119,300 |
| November 07, 2025 | 1,599 | 1,600 | 1,600 | 1,612 | 1,581 | 28,700 |
| November 06, 2025 | 1,602 | 1,614 | 1,614 | 1,623 | 1,595 | 67,600 |
| November 05, 2025 | 1,610 | 1,595 | 1,595 | 1,613 | 1,571 | 45,400 |
| November 04, 2025 | 1,589 | 1,613 | 1,613 | 1,623 | 1,580 | 69,500 |
| October 31, 2025 | 1,581 | 1,589 | 1,589 | 1,589 | 1,574 | 52,600 |
| October 30, 2025 | 1,593 | 1,569 | 1,569 | 1,594 | 1,569 | 73,400 |
| October 29, 2025 | 1,589 | 1,581 | 1,581 | 1,590 | 1,571 | 47,500 |
| October 28, 2025 | 1,633 | 1,587 | 1,587 | 1,633 | 1,587 | 39,600 |
| October 27, 2025 | 1,608 | 1,629 | 1,629 | 1,629 | 1,608 | 43,700 |
| October 24, 2025 | 1,585 | 1,602 | 1,602 | 1,602 | 1,580 | 34,000 |
| October 23, 2025 | 1,576 | 1,585 | 1,585 | 1,599 | 1,576 | 25,000 |
| October 22, 2025 | 1,584 | 1,594 | 1,594 | 1,594 | 1,571 | 23,300 |
| October 21, 2025 | 1,580 | 1,573 | 1,573 | 1,589 | 1,566 | 43,700 |
| October 20, 2025 | 1,559 | 1,571 | 1,571 | 1,573 | 1,553 | 26,400 |
| October 17, 2025 | 1,562 | 1,549 | 1,549 | 1,563 | 1,546 | 14,900 |
| October 16, 2025 | 1,572 | 1,562 | 1,562 | 1,579 | 1,562 | 16,600 |
| October 15, 2025 | 1,562 | 1,572 | 1,572 | 1,576 | 1,557 | 29,100 |
| October 14, 2025 | 1,531 | 1,543 | 1,543 | 1,555 | 1,519 | 64,700 |
| October 10, 2025 | 1,560 | 1,525 | 1,525 | 1,562 | 1,525 | 48,900 |
| October 09, 2025 | 1,583 | 1,581 | 1,581 | 1,583 | 1,569 | 37,000 |
| October 08, 2025 | 1,600 | 1,584 | 1,584 | 1,607 | 1,580 | 31,900 |
| October 07, 2025 | 1,590 | 1,589 | 1,589 | 1,597 | 1,584 | 33,700 |
| October 06, 2025 | 1,600 | 1,591 | 1,591 | 1,604 | 1,576 | 55,700 |
| October 03, 2025 | 1,566 | 1,579 | 1,579 | 1,579 | 1,558 | 30,600 |
| October 02, 2025 | 1,560 | 1,559 | 1,559 | 1,581 | 1,547 | 44,600 |
| October 01, 2025 | 1,600 | 1,561 | 1,561 | 1,600 | 1,555 | 63,100 |
| September 30, 2025 | 1,652 | 1,604 | 1,604 | 1,652 | 1,604 | 57,800 |
| September 29, 2025 | 1,647 | 1,649 | 1,649 | 1,665 | 1,634 | 46,300 |
| September 26, 2025 | 1,653 | 1,668 | 1,668 | 1,670 | 1,652 | 67,900 |
| September 25, 2025 | 1,662 | 1,659 | 1,659 | 1,662 | 1,645 | 32,700 |
| September 24, 2025 | 1,650 | 1,663 | 1,663 | 1,663 | 1,648 | 50,500 |
| September 22, 2025 | 1,644 | 1,642 | 1,642 | 1,650 | 1,640 | 28,900 |
| September 19, 2025 | 1,622 | 1,650 | 1,650 | 1,650 | 1,622 | 76,600 |
| September 18, 2025 | 1,615 | 1,618 | 1,618 | 1,621 | 1,600 | 42,200 |
| September 17, 2025 | 1,650 | 1,614 | 1,614 | 1,650 | 1,613 | 36,200 |
| September 16, 2025 | 1,651 | 1,651 | 1,651 | 1,660 | 1,640 | 43,300 |
| September 12, 2025 | 1,650 | 1,650 | 1,650 | 1,651 | 1,639 | 38,500 |
| September 11, 2025 | 1,641 | 1,646 | 1,646 | 1,655 | 1,636 | 29,000 |
| September 10, 2025 | 1,672 | 1,639 | 1,639 | 1,673 | 1,633 | 36,700 |
| September 09, 2025 | 1,656 | 1,672 | 1,672 | 1,674 | 1,653 | 56,700 |
| September 08, 2025 | 1,650 | 1,640 | 1,640 | 1,655 | 1,633 | 38,000 |
| September 05, 2025 | 1,655 | 1,638 | 1,638 | 1,663 | 1,638 | 53,900 |