977.70
-22.8(-2.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,002 | 1,000.5 | 1,000.5 | 1,006 | 998.8 | 3.46M |
| December 03, 2025 | 1,020 | 998.7 | 998.7 | 1,020.5 | 997 | 4.54M |
| December 02, 2025 | 1,012.5 | 1,001 | 1,001 | 1,016 | 999.2 | 4.08M |
| December 01, 2025 | 1,013 | 1,004 | 1,004 | 1,024.5 | 1,004 | 3.93M |
| November 28, 2025 | 1,008 | 1,015 | 1,015 | 1,016 | 1,000.5 | 3.9M |
| November 27, 2025 | 1,012 | 1,008.5 | 1,008.5 | 1,018.5 | 1,003.5 | 4.4M |
| November 26, 2025 | 1,002.5 | 1,014 | 1,014 | 1,019 | 997 | 5.97M |
| November 25, 2025 | 1,023 | 990.9 | 990.9 | 1,023.5 | 990.1 | 5.97M |
| November 21, 2025 | 989.9 | 1,017.5 | 1,017.5 | 1,027.5 | 989.4 | 7.44M |
| November 20, 2025 | 997 | 1,000.5 | 1,000.5 | 1,003 | 990 | 4.55M |
| November 19, 2025 | 985.1 | 986 | 986 | 998.2 | 984.1 | 5.97M |
| November 18, 2025 | 992.3 | 983.7 | 983.7 | 1,003 | 976.8 | 5.71M |
| November 17, 2025 | 1,026 | 1,011.5 | 1,011.5 | 1,028 | 1,001 | 8.96M |
| November 14, 2025 | 948.9 | 1,038.5 | 1,038.5 | 1,048 | 938.2 | 18.85M |
| November 13, 2025 | 949.7 | 950 | 950 | 953.7 | 945 | 3.87M |
| November 12, 2025 | 955.5 | 951.4 | 951.4 | 959.4 | 945.3 | 3.41M |
| November 11, 2025 | 951.6 | 950.5 | 950.5 | 956.8 | 942.4 | 3.77M |
| November 10, 2025 | 936 | 943.7 | 943.7 | 946 | 931.2 | 3.53M |
| November 07, 2025 | 924.3 | 933 | 933 | 933 | 923 | 2.38M |
| November 06, 2025 | 927.2 | 922.9 | 922.9 | 933.8 | 922.9 | 3.46M |
| November 05, 2025 | 944.5 | 917.9 | 917.9 | 947.5 | 913.7 | 6.01M |
| November 04, 2025 | 943.9 | 947 | 947 | 953.5 | 936.6 | 3.99M |
| October 31, 2025 | 955.2 | 946.1 | 946.1 | 955.6 | 938.3 | 4.68M |
| October 30, 2025 | 955.1 | 950.7 | 950.7 | 959.9 | 943.2 | 5.57M |
| October 29, 2025 | 959.6 | 963.7 | 963.7 | 964.7 | 947.7 | 4.76M |
| October 28, 2025 | 984 | 967.1 | 967.1 | 989 | 967.1 | 3.27M |
| October 27, 2025 | 983 | 991.6 | 991.6 | 994 | 979.7 | 4.9M |
| October 24, 2025 | 977.5 | 979.1 | 979.1 | 982.1 | 973.6 | 4.33M |
| October 23, 2025 | 964 | 975.6 | 975.6 | 979.5 | 962.3 | 5.78M |
| October 22, 2025 | 941 | 968.2 | 968.2 | 973.5 | 938 | 7.37M |
| October 21, 2025 | 932 | 933 | 933 | 942 | 932 | 3.89M |
| October 20, 2025 | 939.5 | 929.3 | 929.3 | 940 | 927 | 3.07M |
| October 17, 2025 | 927.6 | 927.2 | 927.2 | 934.2 | 921.4 | 3.17M |
| October 16, 2025 | 935 | 926.3 | 926.3 | 937.5 | 923.2 | 3.22M |
| October 15, 2025 | 928.8 | 926.3 | 926.3 | 931.3 | 924 | 3.31M |
| October 14, 2025 | 927 | 925.8 | 925.8 | 938.1 | 918.6 | 4.79M |
| October 10, 2025 | 960 | 944.9 | 944.9 | 962.1 | 942 | 5.35M |
| October 09, 2025 | 975.6 | 970 | 970 | 979 | 961.9 | 4.57M |
| October 08, 2025 | 981.2 | 978.5 | 978.5 | 985.8 | 978.2 | 4.36M |
| October 07, 2025 | 976.8 | 981.2 | 981.2 | 986.8 | 974 | 4.74M |
| October 06, 2025 | 980 | 977.9 | 977.9 | 983.6 | 968.9 | 5.96M |
| October 03, 2025 | 940 | 962.1 | 962.1 | 962.1 | 940 | 5.5M |
| October 02, 2025 | 937.7 | 936.5 | 936.5 | 949.5 | 927.1 | 5.19M |
| October 01, 2025 | 946.2 | 937 | 937 | 953.6 | 934.9 | 5.23M |
| September 30, 2025 | 954.2 | 945.3 | 945.3 | 957.2 | 944.4 | 4.61M |
| September 29, 2025 | 965 | 955.1 | 955.1 | 965 | 955.1 | 3.38M |
| September 26, 2025 | 965 | 965.5 | 955.5 | 970.5 | 959.9 | 4.78M |
| September 25, 2025 | 962.6 | 964.8 | 954.81 | 970.9 | 957.3 | 6.93M |
| September 24, 2025 | 964 | 954 | 944.12 | 964.1 | 950.1 | 6.12M |
| September 22, 2025 | 975 | 969.8 | 959.76 | 982.4 | 969.8 | 3.98M |
| September 19, 2025 | 972.5 | 967.9 | 957.88 | 982.7 | 964.6 | 9.15M |
| September 18, 2025 | 970.6 | 972.7 | 962.63 | 975.3 | 965.6 | 4.1M |
| September 17, 2025 | 972.4 | 970 | 959.95 | 976.9 | 966 | 5.36M |
| September 16, 2025 | 980 | 982.6 | 972.42 | 987 | 977.1 | 5.36M |
| September 12, 2025 | 983 | 983.7 | 983.7 | 988.3 | 982 | 5.09M |
| September 11, 2025 | 981.6 | 984 | 984 | 984.9 | 977.3 | 4.1M |
| September 10, 2025 | 987 | 979.4 | 979.4 | 987.1 | 979.4 | 4.53M |
| September 09, 2025 | 1,000 | 991.7 | 991.7 | 1,002 | 989.6 | 2.45M |
| September 08, 2025 | 1,000 | 998 | 998 | 1,002 | 990.1 | 4.74M |
| September 05, 2025 | 977 | 991.4 | 991.4 | 993.8 | 977 | 5.98M |