1,490.00
-6(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,485 | 1,496 | 1,496 | 1,502 | 1,485 | 41,500 |
| December 03, 2025 | 1,486 | 1,488 | 1,488 | 1,498 | 1,483 | 40,200 |
| December 02, 2025 | 1,516 | 1,492 | 1,492 | 1,516 | 1,485 | 31,800 |
| December 01, 2025 | 1,527 | 1,507 | 1,507 | 1,532 | 1,503 | 49,300 |
| November 28, 2025 | 1,531 | 1,534 | 1,534 | 1,539 | 1,523 | 53,700 |
| November 27, 2025 | 1,519 | 1,524 | 1,524 | 1,524 | 1,511 | 29,800 |
| November 26, 2025 | 1,510 | 1,511 | 1,511 | 1,519 | 1,501 | 46,400 |
| November 25, 2025 | 1,487 | 1,501 | 1,501 | 1,503 | 1,480 | 43,500 |
| November 21, 2025 | 1,441 | 1,487 | 1,487 | 1,487 | 1,441 | 55,900 |
| November 20, 2025 | 1,450 | 1,445 | 1,445 | 1,459 | 1,445 | 37,800 |
| November 19, 2025 | 1,448 | 1,448 | 1,448 | 1,459 | 1,438 | 43,000 |
| November 18, 2025 | 1,470 | 1,442 | 1,442 | 1,470 | 1,441 | 69,900 |
| November 17, 2025 | 1,482 | 1,474 | 1,474 | 1,493 | 1,474 | 53,000 |
| November 14, 2025 | 1,497 | 1,509 | 1,509 | 1,516 | 1,481 | 40,800 |
| November 13, 2025 | 1,520 | 1,501 | 1,501 | 1,540 | 1,479 | 62,700 |
| November 12, 2025 | 1,500 | 1,517 | 1,517 | 1,517 | 1,485 | 51,500 |
| November 11, 2025 | 1,533 | 1,490 | 1,490 | 1,540 | 1,482 | 49,700 |
| November 10, 2025 | 1,503 | 1,518 | 1,518 | 1,518 | 1,490 | 47,500 |
| November 07, 2025 | 1,481 | 1,484 | 1,484 | 1,484 | 1,471 | 29,000 |
| November 06, 2025 | 1,473 | 1,485 | 1,485 | 1,493 | 1,468 | 32,000 |
| November 05, 2025 | 1,473 | 1,485 | 1,485 | 1,493 | 1,468 | 61,200 |
| November 04, 2025 | 1,476 | 1,480 | 1,480 | 1,490 | 1,463 | 61,200 |
| October 31, 2025 | 1,498 | 1,484 | 1,484 | 1,500 | 1,466 | 70,100 |
| October 30, 2025 | 1,498 | 1,484 | 1,484 | 1,500 | 1,466 | 374,100 |
| October 29, 2025 | 1,521 | 1,486 | 1,486 | 1,527 | 1,480 | 65,500 |
| October 28, 2025 | 1,560 | 1,517 | 1,517 | 1,560 | 1,515 | 56,100 |
| October 27, 2025 | 1,573 | 1,565 | 1,565 | 1,581 | 1,565 | 38,200 |
| October 24, 2025 | 1,580 | 1,555 | 1,555 | 1,580 | 1,553 | 44,400 |
| October 23, 2025 | 1,550 | 1,571 | 1,571 | 1,577 | 1,550 | 61,000 |
| October 22, 2025 | 1,530 | 1,544 | 1,544 | 1,557 | 1,518 | 57,900 |
| October 21, 2025 | 1,525 | 1,529 | 1,529 | 1,539 | 1,525 | 39,400 |
| October 20, 2025 | 1,525 | 1,517 | 1,517 | 1,538 | 1,513 | 47,100 |
| October 17, 2025 | 1,496 | 1,507 | 1,507 | 1,509 | 1,496 | 30,000 |
| October 16, 2025 | 1,511 | 1,496 | 1,496 | 1,512 | 1,493 | 39,500 |
| October 15, 2025 | 1,480 | 1,498 | 1,498 | 1,506 | 1,478 | 46,200 |
| October 14, 2025 | 1,459 | 1,481 | 1,481 | 1,490 | 1,459 | 60,700 |
| October 10, 2025 | 1,480 | 1,478 | 1,478 | 1,486 | 1,471 | 69,000 |
| October 09, 2025 | 1,531 | 1,496 | 1,496 | 1,536 | 1,495 | 80,100 |
| October 08, 2025 | 1,555 | 1,526 | 1,526 | 1,587 | 1,526 | 63,900 |
| October 07, 2025 | 1,571 | 1,570 | 1,570 | 1,580 | 1,545 | 61,300 |
| October 06, 2025 | 1,591 | 1,585 | 1,585 | 1,597 | 1,570 | 64,200 |
| October 03, 2025 | 1,563 | 1,559 | 1,559 | 1,580 | 1,550 | 42,800 |
| October 02, 2025 | 1,528 | 1,558 | 1,558 | 1,567 | 1,521 | 72,600 |
| October 01, 2025 | 1,541 | 1,528 | 1,528 | 1,552 | 1,503 | 107,100 |
| September 30, 2025 | 1,633 | 1,555 | 1,555 | 1,641 | 1,555 | 101,800 |
| September 29, 2025 | 1,593 | 1,628 | 1,628 | 1,636 | 1,569 | 93,500 |
| September 26, 2025 | 1,575 | 1,598.33 | 1,533.33 | 1,625 | 1,575 | 367,200 |
| September 25, 2025 | 1,563.33 | 1,575 | 1,510.94 | 1,591.67 | 1,561.67 | 297,000 |
| September 24, 2025 | 1,541.67 | 1,551.67 | 1,488.56 | 1,560 | 1,535 | 165,600 |
| September 22, 2025 | 1,513.33 | 1,545 | 1,482.16 | 1,545 | 1,511.67 | 168,300 |
| September 19, 2025 | 1,513.33 | 1,513.33 | 1,451.78 | 1,531.67 | 1,506.67 | 240,300 |
| September 18, 2025 | 1,516.67 | 1,513.33 | 1,451.78 | 1,516.67 | 1,500 | 189,900 |
| September 17, 2025 | 1,521.67 | 1,516.67 | 1,454.99 | 1,523.33 | 1,503.33 | 193,500 |
| September 16, 2025 | 1,510 | 1,535 | 1,472.57 | 1,535 | 1,501.67 | 253,800 |
| September 12, 2025 | 1,496.67 | 1,495 | 1,434.2 | 1,505 | 1,486.67 | 244,800 |
| September 11, 2025 | 1,490 | 1,488.33 | 1,427.8 | 1,491.67 | 1,473.33 | 148,500 |
| September 10, 2025 | 1,485 | 1,475 | 1,415.01 | 1,498.33 | 1,473.33 | 203,400 |
| September 09, 2025 | 1,456.67 | 1,481.67 | 1,421.41 | 1,490 | 1,456.67 | 205,200 |
| September 08, 2025 | 1,436.67 | 1,453.33 | 1,394.22 | 1,453.33 | 1,436.67 | 110,700 |
| September 05, 2025 | 1,440 | 1,435 | 1,376.64 | 1,453.33 | 1,426.67 | 172,800 |