918.20
-15.9(-1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 928.5 | 918.2 | 918.2 | 929.7 | 918.1 | 2.19M |
| December 04, 2025 | 928.3 | 934.1 | 934.1 | 941 | 928 | 1.65M |
| December 03, 2025 | 924.1 | 928 | 928 | 935.9 | 919.7 | 2.1M |
| December 02, 2025 | 928.3 | 923.8 | 923.8 | 929.5 | 915.6 | 2.45M |
| December 01, 2025 | 957 | 930.7 | 930.7 | 959.7 | 924.8 | 3.21M |
| November 28, 2025 | 958 | 958.3 | 958.3 | 961.2 | 948.3 | 5.77M |
| November 27, 2025 | 950 | 954.1 | 954.1 | 955.7 | 947.4 | 2.19M |
| November 26, 2025 | 944 | 943.9 | 943.9 | 951 | 940.2 | 2.49M |
| November 25, 2025 | 942.9 | 939.7 | 939.7 | 943 | 932 | 2.3M |
| November 21, 2025 | 924.8 | 936.7 | 936.7 | 936.7 | 921.9 | 2.98M |
| November 20, 2025 | 913.9 | 917.2 | 917.2 | 925.2 | 908.6 | 2.48M |
| November 19, 2025 | 909.3 | 910.3 | 910.3 | 911.8 | 900.4 | 2.56M |
| November 18, 2025 | 912 | 899 | 899 | 919 | 899 | 2.33M |
| November 17, 2025 | 919.5 | 914.1 | 914.1 | 924.7 | 907.5 | 2.09M |
| November 14, 2025 | 915 | 926.6 | 926.6 | 927.7 | 906.7 | 2.39M |
| November 13, 2025 | 916 | 912.1 | 912.1 | 920.2 | 906.3 | 2.63M |
| November 12, 2025 | 906 | 915 | 915 | 920.5 | 903.9 | 3.2M |
| November 11, 2025 | 897 | 901.6 | 901.6 | 901.9 | 889.6 | 1.81M |
| November 10, 2025 | 890 | 896.6 | 896.6 | 899.5 | 888.9 | 2.74M |
| November 07, 2025 | 880 | 884.2 | 884.2 | 884.2 | 874 | 2.41M |
| November 06, 2025 | 865 | 873.1 | 873.1 | 876.6 | 864.1 | 2.09M |
| November 05, 2025 | 865 | 873.1 | 873.1 | 876.6 | 864.1 | 3.44M |
| November 04, 2025 | 876 | 868.3 | 868.3 | 876.8 | 857.5 | 3.96M |
| October 31, 2025 | 878.8 | 879 | 879 | 897.8 | 869.9 | 8.22M |
| October 30, 2025 | 900 | 922.7 | 922.7 | 924.8 | 898.2 | 9.03M |
| October 29, 2025 | 924.1 | 907 | 907 | 928.8 | 905 | 3.5M |
| October 28, 2025 | 942 | 936.6 | 936.6 | 944 | 934 | 2.84M |
| October 27, 2025 | 946 | 942.5 | 942.5 | 947.5 | 939.2 | 2.46M |
| October 24, 2025 | 945 | 940.1 | 940.1 | 952.5 | 940.1 | 2.77M |
| October 23, 2025 | 939.8 | 952.6 | 952.6 | 952.6 | 933.1 | 2.32M |
| October 22, 2025 | 929.4 | 937.1 | 937.1 | 939.7 | 927.9 | 2.37M |
| October 21, 2025 | 931.8 | 931.3 | 931.3 | 934.7 | 927.7 | 2.23M |
| October 20, 2025 | 922.2 | 930.8 | 930.8 | 932.7 | 918.7 | 2.7M |
| October 17, 2025 | 928 | 918.8 | 918.8 | 928 | 915 | 1.82M |
| October 16, 2025 | 920 | 928.8 | 928.8 | 928.8 | 916 | 2.63M |
| October 15, 2025 | 914.4 | 916.4 | 916.4 | 918.7 | 909.5 | 2.53M |
| October 14, 2025 | 901.4 | 910.5 | 910.5 | 914.8 | 898.3 | 3.43M |
| October 10, 2025 | 920 | 913.1 | 913.1 | 924.1 | 912.2 | 2.7M |
| October 09, 2025 | 929 | 930.8 | 930.8 | 931.5 | 924.7 | 2.4M |
| October 08, 2025 | 937.1 | 934.7 | 934.7 | 943.8 | 933 | 2.71M |
| October 07, 2025 | 954.8 | 937 | 937 | 958.8 | 935.1 | 2.68M |
| October 06, 2025 | 940.9 | 950 | 950 | 951.9 | 934.6 | 4.61M |
| October 03, 2025 | 900 | 905.5 | 905.5 | 907.5 | 898.1 | 2.58M |
| October 02, 2025 | 909.6 | 901.8 | 901.8 | 910.6 | 899.6 | 3.9M |
| October 01, 2025 | 932.5 | 917.5 | 917.5 | 934.4 | 901.9 | 3.13M |
| September 30, 2025 | 949.5 | 944.1 | 944.1 | 951.1 | 939.1 | 2.38M |
| September 29, 2025 | 959.9 | 949.4 | 949.4 | 959.9 | 947 | 2.17M |
| September 26, 2025 | 959 | 979.6 | 961.6 | 981.5 | 957 | 3.25M |
| September 25, 2025 | 966 | 954.8 | 937.26 | 966 | 954.8 | 1.86M |
| September 24, 2025 | 966 | 957.3 | 939.71 | 966.4 | 953.3 | 2.12M |
| September 22, 2025 | 964.2 | 959 | 959 | 967.7 | 959 | 1.94M |
| September 19, 2025 | 960 | 962 | 962 | 969.6 | 955.2 | 4.22M |
| September 18, 2025 | 963.7 | 963.3 | 963.3 | 968.5 | 958.7 | 1.87M |
| September 17, 2025 | 964.5 | 960.3 | 960.3 | 966.1 | 954.8 | 2.12M |
| September 16, 2025 | 960.2 | 960.5 | 960.5 | 969 | 958.8 | 2.04M |
| September 12, 2025 | 970.7 | 968.7 | 968.7 | 972.2 | 965.1 | 2M |
| September 11, 2025 | 957 | 959 | 959 | 963.8 | 950.5 | 1.94M |
| September 10, 2025 | 956 | 958.7 | 958.7 | 964.2 | 954.5 | 1.98M |
| September 09, 2025 | 965.2 | 962.9 | 962.9 | 971.5 | 960 | 2.56M |
| September 08, 2025 | 946 | 960 | 960 | 962.2 | 945.5 | 2.46M |