1,312.50
-12.5(-0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,291 | 1,325 | 1,325 | 1,325 | 1,284.5 | 6.91M |
| December 03, 2025 | 1,279 | 1,284 | 1,284 | 1,287.5 | 1,273 | 3.78M |
| December 02, 2025 | 1,270 | 1,272 | 1,272 | 1,286.5 | 1,261.5 | 5.79M |
| December 01, 2025 | 1,303 | 1,247 | 1,247 | 1,303.5 | 1,247 | 4.77M |
| November 28, 2025 | 1,293 | 1,304 | 1,304 | 1,308 | 1,282 | 3.6M |
| November 27, 2025 | 1,299 | 1,296 | 1,296 | 1,307 | 1,295 | 3.13M |
| November 26, 2025 | 1,305 | 1,300.5 | 1,300.5 | 1,312 | 1,298 | 4.38M |
| November 25, 2025 | 1,307 | 1,281 | 1,281 | 1,311.5 | 1,280.5 | 4.61M |
| November 21, 2025 | 1,284 | 1,296 | 1,296 | 1,304.5 | 1,280.5 | 10.75M |
| November 20, 2025 | 1,290 | 1,299.5 | 1,299.5 | 1,302 | 1,283 | 6.68M |
| November 19, 2025 | 1,269.5 | 1,264.5 | 1,264.5 | 1,299.5 | 1,262.5 | 6.93M |
| November 18, 2025 | 1,285.5 | 1,254 | 1,254 | 1,289 | 1,254 | 5.65M |
| November 17, 2025 | 1,284 | 1,282.5 | 1,282.5 | 1,290 | 1,278 | 3.37M |
| November 14, 2025 | 1,280 | 1,281 | 1,281 | 1,291 | 1,270.5 | 4.92M |
| November 13, 2025 | 1,275 | 1,271.5 | 1,271.5 | 1,282.5 | 1,270 | 5.67M |
| November 12, 2025 | 1,285 | 1,270.5 | 1,270.5 | 1,297 | 1,263.5 | 4.09M |
| November 11, 2025 | 1,290 | 1,279 | 1,279 | 1,293 | 1,266 | 5.2M |
| November 10, 2025 | 1,282 | 1,286 | 1,286 | 1,287.5 | 1,266 | 4.36M |
| November 07, 2025 | 1,258 | 1,268.5 | 1,268.5 | 1,268.5 | 1,248 | 4.56M |
| November 06, 2025 | 1,229.5 | 1,263.5 | 1,263.5 | 1,263.5 | 1,218.5 | 8.06M |
| November 05, 2025 | 1,212 | 1,214.5 | 1,214.5 | 1,253 | 1,157 | 11.46M |
| November 04, 2025 | 1,200 | 1,208 | 1,208 | 1,221 | 1,192 | 5.95M |
| October 31, 2025 | 1,193.5 | 1,182.5 | 1,182.5 | 1,195 | 1,180 | 3.28M |
| October 30, 2025 | 1,175 | 1,191 | 1,191 | 1,191 | 1,170 | 3.98M |
| October 29, 2025 | 1,198 | 1,180 | 1,180 | 1,198 | 1,175.5 | 2.59M |
| October 28, 2025 | 1,222.5 | 1,194.5 | 1,194.5 | 1,222.5 | 1,194.5 | 3.32M |
| October 27, 2025 | 1,231 | 1,222.5 | 1,222.5 | 1,232 | 1,215.5 | 3.23M |
| October 24, 2025 | 1,216 | 1,229 | 1,229 | 1,229 | 1,212 | 2.88M |
| October 23, 2025 | 1,210 | 1,213 | 1,213 | 1,215 | 1,204.5 | 2.02M |
| October 22, 2025 | 1,205 | 1,214.5 | 1,214.5 | 1,217.5 | 1,201.5 | 3.63M |
| October 21, 2025 | 1,207 | 1,209.5 | 1,209.5 | 1,220 | 1,207 | 3.05M |
| October 20, 2025 | 1,210 | 1,206.5 | 1,206.5 | 1,213 | 1,198.5 | 2.66M |
| October 17, 2025 | 1,194 | 1,194 | 1,194 | 1,200 | 1,185.5 | 3.23M |
| October 16, 2025 | 1,182 | 1,187.5 | 1,187.5 | 1,188 | 1,177.5 | 3M |
| October 15, 2025 | 1,170.5 | 1,174.5 | 1,174.5 | 1,177 | 1,165.5 | 2.79M |
| October 14, 2025 | 1,164.5 | 1,162 | 1,162 | 1,180.5 | 1,153.5 | 4.08M |
| October 10, 2025 | 1,215.5 | 1,185 | 1,185 | 1,218.5 | 1,185 | 3.89M |
| October 09, 2025 | 1,207 | 1,219.5 | 1,219.5 | 1,220 | 1,203 | 3.91M |
| October 08, 2025 | 1,209 | 1,199.5 | 1,199.5 | 1,214.5 | 1,195.5 | 4.42M |
| October 07, 2025 | 1,193 | 1,205 | 1,205 | 1,207 | 1,189 | 4.09M |
| October 06, 2025 | 1,198 | 1,188.5 | 1,188.5 | 1,202 | 1,183.5 | 3.52M |
| October 03, 2025 | 1,157 | 1,162 | 1,162 | 1,164.5 | 1,153.5 | 2.77M |
| October 02, 2025 | 1,159.5 | 1,157.5 | 1,157.5 | 1,164 | 1,144.5 | 3.02M |
| October 01, 2025 | 1,159 | 1,158.5 | 1,158.5 | 1,165.5 | 1,147 | 3.33M |
| September 30, 2025 | 1,170 | 1,164.5 | 1,164.5 | 1,171.5 | 1,153.5 | 4.28M |
| September 29, 2025 | 1,189 | 1,174 | 1,174 | 1,192 | 1,174 | 3.2M |
| September 26, 2025 | 1,205 | 1,212 | 1,212 | 1,218 | 1,201.5 | 4.52M |
| September 25, 2025 | 1,210 | 1,202.5 | 1,202.5 | 1,217.5 | 1,198.5 | 4.01M |
| September 24, 2025 | 1,205 | 1,195.5 | 1,195.5 | 1,207 | 1,190 | 3.38M |
| September 22, 2025 | 1,182.5 | 1,196.5 | 1,196.5 | 1,199 | 1,180 | 2.79M |
| September 19, 2025 | 1,195 | 1,187 | 1,187 | 1,202 | 1,181.5 | 5.76M |
| September 18, 2025 | 1,195 | 1,192.5 | 1,192.5 | 1,197.5 | 1,185 | 3.58M |
| September 17, 2025 | 1,203 | 1,195.5 | 1,195.5 | 1,204.5 | 1,192.5 | 2.3M |
| September 16, 2025 | 1,195 | 1,203 | 1,203 | 1,207.5 | 1,191 | 3.45M |
| September 12, 2025 | 1,203 | 1,198.5 | 1,198.5 | 1,210 | 1,198.5 | 3.8M |
| September 11, 2025 | 1,205.5 | 1,203 | 1,203 | 1,209 | 1,196.5 | 3.1M |
| September 10, 2025 | 1,203 | 1,202.5 | 1,202.5 | 1,217.5 | 1,198 | 3.57M |
| September 09, 2025 | 1,216 | 1,200.5 | 1,200.5 | 1,216.5 | 1,199 | 4.41M |
| September 08, 2025 | 1,226.5 | 1,217 | 1,217 | 1,229 | 1,215 | 3.49M |
| September 05, 2025 | 1,220 | 1,220 | 1,220 | 1,224.5 | 1,211 | 3.25M |