1,460.00
+28(+1.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,438 | 1,460 | 1,460 | 1,460 | 1,438 | 45,600 |
| December 03, 2025 | 1,437 | 1,432 | 1,432 | 1,445 | 1,423 | 31,700 |
| December 02, 2025 | 1,440 | 1,428 | 1,428 | 1,442 | 1,424 | 29,900 |
| December 01, 2025 | 1,433 | 1,433 | 1,433 | 1,439 | 1,419 | 31,800 |
| November 28, 2025 | 1,424 | 1,427 | 1,427 | 1,428 | 1,410 | 28,500 |
| November 27, 2025 | 1,409 | 1,417 | 1,417 | 1,422 | 1,401 | 27,100 |
| November 26, 2025 | 1,396 | 1,402 | 1,402 | 1,402 | 1,389 | 20,800 |
| November 25, 2025 | 1,400 | 1,379 | 1,379 | 1,400 | 1,357 | 41,500 |
| November 21, 2025 | 1,376 | 1,398 | 1,398 | 1,403 | 1,373 | 41,700 |
| November 20, 2025 | 1,380 | 1,378 | 1,378 | 1,391 | 1,376 | 22,400 |
| November 19, 2025 | 1,367 | 1,366 | 1,366 | 1,378 | 1,358 | 22,900 |
| November 18, 2025 | 1,369 | 1,352 | 1,352 | 1,372 | 1,352 | 41,700 |
| November 17, 2025 | 1,390 | 1,363 | 1,363 | 1,390 | 1,353 | 36,000 |
| November 14, 2025 | 1,392 | 1,390 | 1,390 | 1,400 | 1,384 | 21,000 |
| November 13, 2025 | 1,397 | 1,394 | 1,394 | 1,397 | 1,374 | 16,900 |
| November 12, 2025 | 1,374 | 1,384 | 1,384 | 1,397 | 1,369 | 34,000 |
| November 11, 2025 | 1,388 | 1,380 | 1,380 | 1,398 | 1,373 | 36,800 |
| November 10, 2025 | 1,380 | 1,385 | 1,385 | 1,391 | 1,375 | 24,300 |
| November 07, 2025 | 1,353 | 1,371 | 1,371 | 1,378 | 1,341 | 37,600 |
| November 06, 2025 | 1,383 | 1,350 | 1,350 | 1,383 | 1,350 | 76,500 |
| November 05, 2025 | 1,390 | 1,377 | 1,377 | 1,390 | 1,362 | 66,400 |
| November 04, 2025 | 1,400 | 1,386 | 1,386 | 1,406 | 1,376 | 75,300 |
| October 31, 2025 | 1,395 | 1,416 | 1,416 | 1,416 | 1,382 | 48,200 |
| October 30, 2025 | 1,367 | 1,368 | 1,368 | 1,381 | 1,358 | 85,700 |
| October 29, 2025 | 1,395 | 1,376 | 1,368 | 1,406 | 1,376 | 204,400 |
| October 28, 2025 | 1,451 | 1,410 | 1,401.8 | 1,452 | 1,410 | 62,800 |
| October 27, 2025 | 1,465 | 1,459 | 1,450.52 | 1,466 | 1,450 | 39,800 |
| October 24, 2025 | 1,462 | 1,447 | 1,438.59 | 1,462 | 1,436 | 35,900 |
| October 23, 2025 | 1,461 | 1,446 | 1,437.59 | 1,466 | 1,444 | 25,200 |
| October 22, 2025 | 1,451 | 1,453 | 1,444.55 | 1,465 | 1,451 | 33,500 |
| October 21, 2025 | 1,465 | 1,455 | 1,446.54 | 1,465 | 1,443 | 31,100 |
| October 20, 2025 | 1,432 | 1,445 | 1,436.6 | 1,448 | 1,432 | 46,100 |
| October 17, 2025 | 1,402 | 1,402 | 1,402 | 1,412 | 1,394 | 51,000 |
| October 16, 2025 | 1,437 | 1,406 | 1,406 | 1,438 | 1,403 | 27,300 |
| October 15, 2025 | 1,425 | 1,427 | 1,427 | 1,433 | 1,409 | 34,800 |
| October 14, 2025 | 1,399 | 1,399 | 1,399 | 1,418 | 1,393 | 65,100 |
| October 10, 2025 | 1,398 | 1,415 | 1,415 | 1,425 | 1,396 | 57,400 |
| October 09, 2025 | 1,423 | 1,406 | 1,406 | 1,438 | 1,397 | 115,300 |
| October 08, 2025 | 1,451 | 1,433 | 1,433 | 1,452 | 1,424 | 117,800 |
| October 07, 2025 | 1,495 | 1,456 | 1,456 | 1,504 | 1,456 | 62,100 |
| October 06, 2025 | 1,509 | 1,492 | 1,492 | 1,520 | 1,492 | 66,100 |
| October 03, 2025 | 1,496 | 1,501 | 1,501 | 1,510 | 1,484 | 49,500 |
| October 02, 2025 | 1,480 | 1,470 | 1,470 | 1,481 | 1,458 | 55,100 |
| October 01, 2025 | 1,502 | 1,487 | 1,487 | 1,506 | 1,469 | 72,000 |
| September 30, 2025 | 1,520 | 1,507 | 1,507 | 1,528 | 1,507 | 41,200 |
| September 29, 2025 | 1,530 | 1,525 | 1,525 | 1,530 | 1,507 | 54,300 |
| September 26, 2025 | 1,504 | 1,519 | 1,519 | 1,524 | 1,504 | 37,400 |
| September 25, 2025 | 1,510 | 1,502 | 1,502 | 1,535 | 1,500 | 80,600 |
| September 24, 2025 | 1,489 | 1,510 | 1,510 | 1,514 | 1,481 | 57,300 |
| September 22, 2025 | 1,470 | 1,500 | 1,500 | 1,505 | 1,464 | 102,500 |
| September 19, 2025 | 1,506 | 1,470 | 1,470 | 1,514 | 1,468 | 104,000 |
| September 18, 2025 | 1,512 | 1,498 | 1,498 | 1,518 | 1,498 | 70,800 |
| September 17, 2025 | 1,512 | 1,498 | 1,498 | 1,518 | 1,498 | 71,600 |
| September 16, 2025 | 1,509 | 1,492 | 1,492 | 1,518 | 1,488 | 95,700 |
| September 12, 2025 | 1,539 | 1,530 | 1,530 | 1,557 | 1,521 | 102,800 |
| September 11, 2025 | 1,539 | 1,530 | 1,530 | 1,557 | 1,521 | 142,400 |
| September 10, 2025 | 1,568 | 1,551 | 1,551 | 1,598 | 1,538 | 339,000 |
| September 09, 2025 | 1,710 | 1,690 | 1,690 | 1,729 | 1,688 | 60,600 |
| September 08, 2025 | 1,728 | 1,714 | 1,714 | 1,728 | 1,702 | 30,700 |
| September 05, 2025 | 1,695 | 1,712 | 1,712 | 1,712 | 1,680 | 21,100 |