1,278.00
+25(+2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,256 | 1,278 | 1,278 | 1,285 | 1,250 | 6,200 |
| December 03, 2025 | 1,253 | 1,253 | 1,253 | 1,254 | 1,251 | 5,500 |
| December 02, 2025 | 1,253 | 1,253 | 1,253 | 1,254 | 1,252 | 1,900 |
| December 01, 2025 | 1,254 | 1,253 | 1,253 | 1,254 | 1,250 | 3,200 |
| November 28, 2025 | 1,252 | 1,256 | 1,256 | 1,256 | 1,246 | 1,900 |
| November 27, 2025 | 1,257 | 1,252 | 1,252 | 1,260 | 1,246 | 3,600 |
| November 26, 2025 | 1,248 | 1,255 | 1,255 | 1,255 | 1,243 | 3,600 |
| November 25, 2025 | 1,245 | 1,245 | 1,245 | 1,249 | 1,245 | 2,900 |
| November 21, 2025 | 1,241 | 1,242 | 1,242 | 1,245 | 1,239 | 2,800 |
| November 20, 2025 | 1,242 | 1,241 | 1,241 | 1,243 | 1,240 | 2,500 |
| November 19, 2025 | 1,250 | 1,242 | 1,242 | 1,250 | 1,242 | 1,700 |
| November 18, 2025 | 1,251 | 1,257 | 1,257 | 1,257 | 1,251 | 1,900 |
| November 17, 2025 | 1,258 | 1,252 | 1,252 | 1,258 | 1,234 | 4,300 |
| November 14, 2025 | 1,238 | 1,254 | 1,254 | 1,254 | 1,238 | 1,600 |
| November 13, 2025 | 1,248 | 1,244 | 1,244 | 1,249 | 1,235 | 5,500 |
| November 12, 2025 | 1,236 | 1,236 | 1,236 | 1,238 | 1,234 | 700 |
| November 11, 2025 | 1,231 | 1,236 | 1,236 | 1,236 | 1,228 | 2,300 |
| November 10, 2025 | 1,240 | 1,231 | 1,231 | 1,245 | 1,227 | 9,200 |
| November 07, 2025 | 1,243 | 1,230 | 1,230 | 1,252 | 1,221 | 6,000 |
| November 06, 2025 | 1,220 | 1,213 | 1,213 | 1,229 | 1,210 | 6,500 |
| November 05, 2025 | 1,230 | 1,219 | 1,219 | 1,234 | 1,219 | 5,200 |
| November 04, 2025 | 1,240 | 1,230 | 1,230 | 1,240 | 1,227 | 5,100 |
| October 31, 2025 | 1,236 | 1,237 | 1,237 | 1,249 | 1,234 | 3,100 |
| October 30, 2025 | 1,241 | 1,238 | 1,238 | 1,241 | 1,238 | 3,000 |
| October 29, 2025 | 1,242 | 1,241 | 1,241 | 1,245 | 1,241 | 2,400 |
| October 28, 2025 | 1,247 | 1,244 | 1,244 | 1,251 | 1,236 | 9,400 |
| October 27, 2025 | 1,245 | 1,245 | 1,245 | 1,250 | 1,244 | 5,100 |
| October 24, 2025 | 1,237 | 1,241 | 1,241 | 1,249 | 1,237 | 1,500 |
| October 23, 2025 | 1,240 | 1,240 | 1,240 | 1,243 | 1,239 | 2,100 |
| October 22, 2025 | 1,236 | 1,240 | 1,240 | 1,241 | 1,235 | 3,400 |
| October 21, 2025 | 1,248 | 1,237 | 1,237 | 1,249 | 1,236 | 2,600 |
| October 20, 2025 | 1,245 | 1,242 | 1,242 | 1,250 | 1,242 | 3,200 |
| October 17, 2025 | 1,241 | 1,240 | 1,240 | 1,243 | 1,240 | 600 |
| October 16, 2025 | 1,238 | 1,243 | 1,243 | 1,263 | 1,238 | 600 |
| October 15, 2025 | 1,240 | 1,238 | 1,238 | 1,258 | 1,235 | 4,100 |
| October 14, 2025 | 1,241 | 1,241 | 1,241 | 1,271 | 1,236 | 2,000 |
| October 10, 2025 | 1,255 | 1,253 | 1,253 | 1,260 | 1,252 | 4,500 |
| October 09, 2025 | 1,264 | 1,253 | 1,253 | 1,264 | 1,251 | 5,500 |
| October 08, 2025 | 1,288 | 1,272 | 1,272 | 1,288 | 1,262 | 600 |
| October 07, 2025 | 1,263 | 1,260 | 1,260 | 1,269 | 1,259 | 2,400 |
| October 06, 2025 | 1,279 | 1,268 | 1,268 | 1,280 | 1,254 | 4,100 |
| October 03, 2025 | 1,268 | 1,256 | 1,256 | 1,270 | 1,252 | 4,300 |
| October 02, 2025 | 1,277 | 1,268 | 1,268 | 1,277 | 1,268 | 200 |
| October 01, 2025 | 1,299 | 1,260 | 1,260 | 1,299 | 1,240 | 5,700 |
| September 30, 2025 | 1,318 | 1,296 | 1,296 | 1,318 | 1,281 | 3,400 |
| September 29, 2025 | 1,295 | 1,302 | 1,302 | 1,304 | 1,295 | 3,200 |
| September 26, 2025 | 1,291 | 1,295 | 1,295 | 1,309 | 1,280 | 8,900 |
| September 25, 2025 | 1,303 | 1,300 | 1,300 | 1,320 | 1,293 | 7,900 |
| September 24, 2025 | 1,284 | 1,306 | 1,306 | 1,338 | 1,284 | 16,200 |
| September 22, 2025 | 1,294 | 1,277 | 1,277 | 1,410 | 1,277 | 17,300 |
| September 19, 2025 | 1,276 | 1,277 | 1,277 | 1,279 | 1,275 | 2,700 |
| September 18, 2025 | 1,280 | 1,276 | 1,276 | 1,280 | 1,275 | 3,200 |
| September 17, 2025 | 1,299 | 1,280 | 1,280 | 1,299 | 1,279 | 5,600 |
| September 16, 2025 | 1,280 | 1,280 | 1,280 | 1,284 | 1,273 | 8,300 |
| September 12, 2025 | 1,289 | 1,282 | 1,282 | 1,290 | 1,276 | 6,600 |
| September 11, 2025 | 1,280 | 1,273 | 1,273 | 1,280 | 1,271 | 2,400 |
| September 10, 2025 | 1,275 | 1,275 | 1,275 | 1,280 | 1,271 | 3,900 |
| September 09, 2025 | 1,275 | 1,275 | 1,275 | 1,290 | 1,274 | 6,400 |
| September 08, 2025 | 1,280 | 1,280 | 1,280 | 1,285 | 1,273 | 7,100 |
| September 05, 2025 | 1,277 | 1,271 | 1,271 | 1,285 | 1,269 | 6,700 |