1,321.00
+3(+0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,328 | 1,318 | 1,318 | 1,331 | 1,315 | 86,200 |
| December 03, 2025 | 1,335 | 1,325 | 1,325 | 1,336 | 1,325 | 96,700 |
| December 02, 2025 | 1,339 | 1,333 | 1,333 | 1,341 | 1,331 | 76,000 |
| December 01, 2025 | 1,361 | 1,345 | 1,345 | 1,362 | 1,335 | 106,100 |
| November 28, 2025 | 1,360 | 1,361 | 1,361 | 1,371 | 1,358 | 61,700 |
| November 27, 2025 | 1,375 | 1,360 | 1,360 | 1,375 | 1,356 | 61,200 |
| November 26, 2025 | 1,359 | 1,374 | 1,374 | 1,374 | 1,352 | 75,900 |
| November 25, 2025 | 1,348 | 1,349 | 1,349 | 1,358 | 1,345 | 53,400 |
| November 21, 2025 | 1,330 | 1,348 | 1,348 | 1,350 | 1,330 | 54,800 |
| November 20, 2025 | 1,353 | 1,333 | 1,333 | 1,354 | 1,330 | 110,400 |
| November 19, 2025 | 1,340 | 1,351 | 1,351 | 1,364 | 1,340 | 88,000 |
| November 18, 2025 | 1,361 | 1,338 | 1,338 | 1,368 | 1,335 | 109,100 |
| November 17, 2025 | 1,380 | 1,361 | 1,361 | 1,380 | 1,353 | 126,700 |
| November 14, 2025 | 1,369 | 1,376 | 1,376 | 1,385 | 1,366 | 145,100 |
| November 13, 2025 | 1,419 | 1,368 | 1,368 | 1,423 | 1,358 | 295,900 |
| November 12, 2025 | 1,404 | 1,424 | 1,424 | 1,425 | 1,402 | 67,700 |
| November 11, 2025 | 1,433 | 1,401 | 1,401 | 1,433 | 1,401 | 61,900 |
| November 10, 2025 | 1,425 | 1,433 | 1,433 | 1,439 | 1,416 | 58,000 |
| November 07, 2025 | 1,400 | 1,410 | 1,410 | 1,410 | 1,395 | 42,600 |
| November 06, 2025 | 1,384 | 1,400 | 1,400 | 1,403 | 1,381 | 56,900 |
| November 05, 2025 | 1,390 | 1,384 | 1,384 | 1,394 | 1,371 | 74,100 |
| November 04, 2025 | 1,413 | 1,390 | 1,390 | 1,415 | 1,385 | 70,000 |
| October 31, 2025 | 1,406 | 1,414 | 1,414 | 1,415 | 1,401 | 62,200 |
| October 30, 2025 | 1,392 | 1,397 | 1,397 | 1,406 | 1,391 | 85,400 |
| October 29, 2025 | 1,415 | 1,391 | 1,391 | 1,419 | 1,391 | 90,600 |
| October 28, 2025 | 1,434 | 1,414 | 1,414 | 1,435 | 1,406 | 66,300 |
| October 27, 2025 | 1,455 | 1,441 | 1,441 | 1,455 | 1,435 | 93,200 |
| October 24, 2025 | 1,469 | 1,456 | 1,456 | 1,475 | 1,446 | 58,500 |
| October 23, 2025 | 1,460 | 1,462 | 1,462 | 1,468 | 1,455 | 30,600 |
| October 22, 2025 | 1,446 | 1,460 | 1,460 | 1,460 | 1,445 | 36,800 |
| October 21, 2025 | 1,452 | 1,444 | 1,444 | 1,454 | 1,438 | 58,600 |
| October 20, 2025 | 1,445 | 1,450 | 1,450 | 1,456 | 1,440 | 67,600 |
| October 17, 2025 | 1,440 | 1,432 | 1,432 | 1,449 | 1,431 | 59,200 |
| October 16, 2025 | 1,442 | 1,440 | 1,440 | 1,456 | 1,436 | 111,900 |
| October 15, 2025 | 1,407 | 1,424 | 1,424 | 1,428 | 1,400 | 65,300 |
| October 14, 2025 | 1,380 | 1,406 | 1,406 | 1,406 | 1,371 | 92,200 |
| October 10, 2025 | 1,372 | 1,391 | 1,391 | 1,393 | 1,368 | 85,500 |
| October 09, 2025 | 1,398 | 1,375 | 1,375 | 1,398 | 1,372 | 149,600 |
| October 08, 2025 | 1,409 | 1,402 | 1,402 | 1,419 | 1,400 | 83,900 |
| October 07, 2025 | 1,440 | 1,415 | 1,415 | 1,440 | 1,410 | 89,600 |
| October 06, 2025 | 1,470 | 1,442 | 1,442 | 1,470 | 1,433 | 129,000 |
| October 03, 2025 | 1,394 | 1,398 | 1,398 | 1,414 | 1,393 | 89,300 |
| October 02, 2025 | 1,400 | 1,387 | 1,387 | 1,413 | 1,387 | 114,100 |
| October 01, 2025 | 1,440 | 1,390 | 1,390 | 1,440 | 1,383 | 206,300 |
| September 30, 2025 | 1,495 | 1,445 | 1,445 | 1,496 | 1,445 | 98,200 |
| September 29, 2025 | 1,530 | 1,496 | 1,496 | 1,530 | 1,495 | 173,900 |
| September 26, 2025 | 1,554 | 1,560 | 1,560 | 1,560 | 1,551 | 295,100 |
| September 25, 2025 | 1,543 | 1,553 | 1,553 | 1,553 | 1,543 | 105,000 |
| September 24, 2025 | 1,539 | 1,543 | 1,543 | 1,547 | 1,536 | 82,300 |
| September 22, 2025 | 1,550 | 1,541 | 1,541 | 1,553 | 1,541 | 80,800 |
| September 19, 2025 | 1,550 | 1,550 | 1,550 | 1,553 | 1,517 | 141,700 |
| September 18, 2025 | 1,545 | 1,549 | 1,549 | 1,550 | 1,537 | 78,600 |
| September 17, 2025 | 1,529 | 1,548 | 1,548 | 1,557 | 1,525 | 82,900 |
| September 16, 2025 | 1,555 | 1,527 | 1,527 | 1,558 | 1,527 | 146,700 |
| September 12, 2025 | 1,568 | 1,555 | 1,555 | 1,570 | 1,552 | 87,600 |
| September 11, 2025 | 1,556 | 1,561 | 1,561 | 1,561 | 1,552 | 50,900 |
| September 10, 2025 | 1,550 | 1,555 | 1,555 | 1,568 | 1,544 | 89,900 |
| September 09, 2025 | 1,558 | 1,539 | 1,539 | 1,573 | 1,535 | 126,000 |
| September 08, 2025 | 1,562 | 1,550 | 1,550 | 1,568 | 1,539 | 136,400 |
| September 05, 2025 | 1,576 | 1,561 | 1,561 | 1,587 | 1,546 | 121,300 |