1,189.00
+1(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,195 | 1,188 | 1,188 | 1,195 | 1,175 | 239,100 |
| December 03, 2025 | 1,199 | 1,192 | 1,192 | 1,215 | 1,192 | 149,300 |
| December 02, 2025 | 1,200 | 1,208 | 1,208 | 1,228 | 1,199 | 211,700 |
| December 01, 2025 | 1,199 | 1,205 | 1,205 | 1,215 | 1,183 | 252,900 |
| November 28, 2025 | 1,210 | 1,198 | 1,198 | 1,211 | 1,193 | 243,500 |
| November 27, 2025 | 1,224 | 1,214 | 1,214 | 1,224 | 1,190 | 209,100 |
| November 26, 2025 | 1,217 | 1,222 | 1,222 | 1,225 | 1,181 | 334,000 |
| November 25, 2025 | 1,268 | 1,217 | 1,217 | 1,269 | 1,217 | 139,500 |
| November 21, 2025 | 1,211 | 1,260 | 1,260 | 1,261 | 1,207 | 172,700 |
| November 20, 2025 | 1,269 | 1,241 | 1,241 | 1,270 | 1,231 | 226,900 |
| November 19, 2025 | 1,267 | 1,261 | 1,261 | 1,283 | 1,254 | 169,700 |
| November 18, 2025 | 1,276 | 1,268 | 1,268 | 1,292 | 1,259 | 165,300 |
| November 17, 2025 | 1,320 | 1,292 | 1,292 | 1,325 | 1,278 | 199,900 |
| November 14, 2025 | 1,308 | 1,326 | 1,326 | 1,333 | 1,304 | 179,700 |
| November 13, 2025 | 1,315 | 1,308 | 1,308 | 1,317 | 1,297 | 119,400 |
| November 12, 2025 | 1,319 | 1,306 | 1,306 | 1,328 | 1,305 | 128,500 |
| November 11, 2025 | 1,315 | 1,305 | 1,305 | 1,330 | 1,296 | 171,200 |
| November 10, 2025 | 1,307 | 1,317 | 1,317 | 1,334 | 1,306 | 194,500 |
| November 07, 2025 | 1,283 | 1,307 | 1,307 | 1,311 | 1,281 | 284,100 |
| November 06, 2025 | 1,284 | 1,278 | 1,278 | 1,299 | 1,276 | 263,600 |
| November 05, 2025 | 1,312 | 1,275 | 1,275 | 1,329 | 1,273 | 296,900 |
| November 04, 2025 | 1,348 | 1,298 | 1,298 | 1,359 | 1,271 | 636,100 |
| October 31, 2025 | 1,374 | 1,359 | 1,359 | 1,393 | 1,349 | 415,700 |
| October 30, 2025 | 1,270 | 1,399 | 1,399 | 1,408 | 1,270 | 1.51M |
| October 29, 2025 | 1,535 | 1,525 | 1,480 | 1,539 | 1,518 | 515,600 |
| October 28, 2025 | 1,546 | 1,534 | 1,488.73 | 1,551 | 1,531 | 320,200 |
| October 27, 2025 | 1,560 | 1,552 | 1,506.2 | 1,570 | 1,546 | 315,700 |
| October 24, 2025 | 1,516 | 1,527 | 1,527 | 1,534 | 1,511 | 320,600 |
| October 23, 2025 | 1,503 | 1,498 | 1,498 | 1,507 | 1,497 | 214,700 |
| October 22, 2025 | 1,496 | 1,501 | 1,501 | 1,509 | 1,495 | 193,800 |
| October 21, 2025 | 1,500 | 1,495 | 1,495 | 1,501 | 1,495 | 141,300 |
| October 20, 2025 | 1,501 | 1,501 | 1,501 | 1,505 | 1,495 | 244,100 |
| October 17, 2025 | 1,505 | 1,505 | 1,505 | 1,514 | 1,501 | 158,600 |
| October 16, 2025 | 1,519 | 1,507 | 1,507 | 1,521 | 1,507 | 140,000 |
| October 15, 2025 | 1,510 | 1,514 | 1,514 | 1,522 | 1,508 | 135,400 |
| October 14, 2025 | 1,500 | 1,509 | 1,509 | 1,522 | 1,492 | 260,700 |
| October 10, 2025 | 1,513 | 1,516 | 1,516 | 1,524 | 1,510 | 133,800 |
| October 09, 2025 | 1,527 | 1,515 | 1,515 | 1,530 | 1,515 | 193,700 |
| October 08, 2025 | 1,519 | 1,522 | 1,522 | 1,540 | 1,519 | 183,400 |
| October 07, 2025 | 1,528 | 1,526 | 1,526 | 1,532 | 1,518 | 178,900 |
| October 06, 2025 | 1,540 | 1,516 | 1,516 | 1,540 | 1,503 | 283,400 |
| October 03, 2025 | 1,483 | 1,515 | 1,515 | 1,515 | 1,477 | 235,600 |
| October 02, 2025 | 1,513 | 1,474 | 1,474 | 1,526 | 1,455 | 333,100 |
| October 01, 2025 | 1,550 | 1,506 | 1,506 | 1,552 | 1,506 | 387,600 |
| September 30, 2025 | 1,599 | 1,558 | 1,558 | 1,599 | 1,552 | 445,600 |
| September 29, 2025 | 1,595 | 1,599 | 1,599 | 1,602 | 1,568 | 363,600 |
| September 26, 2025 | 1,539 | 1,574 | 1,574 | 1,578 | 1,537 | 271,200 |
| September 25, 2025 | 1,575 | 1,528 | 1,528 | 1,587 | 1,525 | 310,200 |
| September 24, 2025 | 1,607 | 1,576 | 1,576 | 1,609 | 1,564 | 288,000 |
| September 22, 2025 | 1,600 | 1,592 | 1,592 | 1,603 | 1,561 | 301,200 |
| September 19, 2025 | 1,559 | 1,566 | 1,566 | 1,570 | 1,528 | 387,700 |
| September 18, 2025 | 1,495 | 1,539 | 1,539 | 1,550 | 1,491 | 417,800 |
| September 17, 2025 | 1,470 | 1,478 | 1,478 | 1,495 | 1,452 | 417,800 |
| September 16, 2025 | 1,465 | 1,477 | 1,477 | 1,504 | 1,431 | 1M |
| September 12, 2025 | 1,601 | 1,625 | 1,625 | 1,645 | 1,598 | 309,700 |
| September 11, 2025 | 1,634 | 1,598 | 1,598 | 1,639 | 1,596 | 309,700 |
| September 10, 2025 | 1,597 | 1,620 | 1,620 | 1,625 | 1,585 | 179,900 |
| September 09, 2025 | 1,580 | 1,612 | 1,612 | 1,618 | 1,575 | 324,500 |
| September 08, 2025 | 1,547 | 1,557 | 1,557 | 1,571 | 1,539 | 218,500 |
| September 05, 2025 | 1,555 | 1,536 | 1,536 | 1,555 | 1,523 | 170,800 |