1,430.00
-8(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,441 | 1,438 | 1,438 | 1,444 | 1,437 | 24,900 |
| December 03, 2025 | 1,459 | 1,446 | 1,446 | 1,461 | 1,442 | 31,600 |
| December 02, 2025 | 1,465 | 1,459 | 1,459 | 1,469 | 1,458 | 24,900 |
| December 01, 2025 | 1,480 | 1,465 | 1,465 | 1,480 | 1,460 | 29,000 |
| November 28, 2025 | 1,480 | 1,482 | 1,482 | 1,486 | 1,476 | 16,700 |
| November 27, 2025 | 1,490 | 1,476 | 1,476 | 1,490 | 1,476 | 19,000 |
| November 26, 2025 | 1,494 | 1,489 | 1,489 | 1,496 | 1,478 | 68,200 |
| November 25, 2025 | 1,491 | 1,494 | 1,494 | 1,494 | 1,472 | 33,200 |
| November 21, 2025 | 1,456 | 1,483 | 1,483 | 1,483 | 1,456 | 28,200 |
| November 20, 2025 | 1,446 | 1,454 | 1,454 | 1,456 | 1,439 | 24,100 |
| November 19, 2025 | 1,438 | 1,437 | 1,437 | 1,446 | 1,433 | 20,600 |
| November 18, 2025 | 1,432 | 1,437 | 1,437 | 1,445 | 1,432 | 26,300 |
| November 17, 2025 | 1,440 | 1,431 | 1,431 | 1,446 | 1,431 | 30,400 |
| November 14, 2025 | 1,438 | 1,435 | 1,435 | 1,449 | 1,435 | 17,500 |
| November 13, 2025 | 1,450 | 1,444 | 1,444 | 1,450 | 1,438 | 10,900 |
| November 12, 2025 | 1,434 | 1,445 | 1,445 | 1,449 | 1,432 | 21,700 |
| November 11, 2025 | 1,431 | 1,432 | 1,432 | 1,433 | 1,423 | 17,200 |
| November 10, 2025 | 1,436 | 1,433 | 1,433 | 1,436 | 1,429 | 19,900 |
| November 07, 2025 | 1,416 | 1,427 | 1,427 | 1,432 | 1,416 | 14,800 |
| November 06, 2025 | 1,430 | 1,419 | 1,419 | 1,431 | 1,419 | 21,900 |
| November 05, 2025 | 1,430 | 1,419 | 1,419 | 1,431 | 1,419 | 41,100 |
| November 04, 2025 | 1,421 | 1,427 | 1,427 | 1,432 | 1,417 | 41,100 |
| October 31, 2025 | 1,425 | 1,432 | 1,432 | 1,432 | 1,416 | 26,500 |
| October 30, 2025 | 1,425 | 1,432 | 1,432 | 1,432 | 1,416 | 44,300 |
| October 29, 2025 | 1,444 | 1,416 | 1,416 | 1,444 | 1,416 | 60,200 |
| October 28, 2025 | 1,460 | 1,445 | 1,445 | 1,463 | 1,435 | 91,200 |
| October 27, 2025 | 1,508 | 1,494 | 1,494 | 1,508 | 1,493 | 85,600 |
| October 24, 2025 | 1,512 | 1,508 | 1,508 | 1,513 | 1,505 | 33,600 |
| October 23, 2025 | 1,484 | 1,504 | 1,504 | 1,507 | 1,481 | 28,400 |
| October 22, 2025 | 1,477 | 1,480 | 1,480 | 1,485 | 1,471 | 22,400 |
| October 21, 2025 | 1,460 | 1,466 | 1,466 | 1,471 | 1,456 | 22,900 |
| October 20, 2025 | 1,448 | 1,456 | 1,456 | 1,459 | 1,446 | 20,000 |
| October 17, 2025 | 1,447 | 1,440 | 1,440 | 1,452 | 1,437 | 37,200 |
| October 16, 2025 | 1,465 | 1,452 | 1,452 | 1,472 | 1,446 | 63,500 |
| October 15, 2025 | 1,460 | 1,465 | 1,465 | 1,477 | 1,460 | 26,600 |
| October 14, 2025 | 1,440 | 1,449 | 1,449 | 1,457 | 1,431 | 38,800 |
| October 10, 2025 | 1,461 | 1,442 | 1,442 | 1,461 | 1,442 | 49,200 |
| October 09, 2025 | 1,480 | 1,471 | 1,471 | 1,480 | 1,464 | 31,900 |
| October 08, 2025 | 1,498 | 1,480 | 1,480 | 1,499 | 1,480 | 37,900 |
| October 07, 2025 | 1,511 | 1,490 | 1,490 | 1,512 | 1,490 | 42,400 |
| October 06, 2025 | 1,517 | 1,520 | 1,520 | 1,523 | 1,510 | 35,800 |
| October 03, 2025 | 1,505 | 1,506 | 1,506 | 1,516 | 1,505 | 17,100 |
| October 02, 2025 | 1,530 | 1,510 | 1,510 | 1,530 | 1,510 | 29,500 |
| October 01, 2025 | 1,559 | 1,536 | 1,536 | 1,559 | 1,531 | 35,500 |
| September 30, 2025 | 1,570 | 1,561 | 1,561 | 1,572 | 1,559 | 29,300 |
| September 29, 2025 | 1,596 | 1,569 | 1,569 | 1,596 | 1,563 | 53,700 |
| September 26, 2025 | 1,616 | 1,601 | 1,601 | 1,616 | 1,595 | 134,600 |
| September 25, 2025 | 1,597 | 1,609 | 1,609 | 1,609 | 1,590 | 71,600 |
| September 24, 2025 | 1,582 | 1,593 | 1,593 | 1,597 | 1,579 | 39,200 |
| September 22, 2025 | 1,584 | 1,578 | 1,578 | 1,601 | 1,578 | 63,800 |
| September 19, 2025 | 1,619 | 1,582 | 1,582 | 1,621 | 1,581 | 75,200 |
| September 18, 2025 | 1,612 | 1,619 | 1,619 | 1,622 | 1,610 | 27,000 |
| September 17, 2025 | 1,623 | 1,611 | 1,611 | 1,623 | 1,611 | 27,000 |
| September 16, 2025 | 1,619 | 1,630 | 1,630 | 1,631 | 1,616 | 27,100 |
| September 12, 2025 | 1,619 | 1,619 | 1,619 | 1,626 | 1,617 | 21,400 |
| September 11, 2025 | 1,613 | 1,623 | 1,623 | 1,623 | 1,610 | 21,400 |
| September 10, 2025 | 1,622 | 1,615 | 1,615 | 1,624 | 1,615 | 21,400 |
| September 09, 2025 | 1,637 | 1,621 | 1,621 | 1,640 | 1,620 | 25,000 |
| September 08, 2025 | 1,630 | 1,638 | 1,638 | 1,638 | 1,628 | 25,600 |
| September 05, 2025 | 1,632 | 1,628 | 1,628 | 1,634 | 1,619 | 22,400 |