1,608.00
-24(-1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,589 | 1,632 | 1,632 | 1,640 | 1,589 | 64,700 |
| December 03, 2025 | 1,607 | 1,581 | 1,581 | 1,608 | 1,581 | 49,000 |
| December 02, 2025 | 1,565 | 1,596 | 1,596 | 1,609 | 1,552 | 43,600 |
| December 01, 2025 | 1,645 | 1,576 | 1,576 | 1,645 | 1,573 | 60,600 |
| November 28, 2025 | 1,660 | 1,659 | 1,659 | 1,677 | 1,634 | 43,300 |
| November 27, 2025 | 1,698 | 1,677 | 1,677 | 1,701 | 1,662 | 64,100 |
| November 26, 2025 | 1,751 | 1,703 | 1,703 | 1,763 | 1,670 | 70,000 |
| November 25, 2025 | 1,775 | 1,732 | 1,732 | 1,775 | 1,725 | 42,200 |
| November 21, 2025 | 1,701 | 1,796 | 1,796 | 1,797 | 1,688 | 80,800 |
| November 20, 2025 | 1,675 | 1,698 | 1,698 | 1,715 | 1,659 | 46,800 |
| November 19, 2025 | 1,694 | 1,670 | 1,670 | 1,694 | 1,646 | 73,600 |
| November 18, 2025 | 1,603 | 1,694 | 1,694 | 1,715 | 1,603 | 146,000 |
| November 17, 2025 | 1,619 | 1,643 | 1,643 | 1,680 | 1,590 | 212,200 |
| November 14, 2025 | 1,507 | 1,490 | 1,490 | 1,530 | 1,475 | 85,400 |
| November 13, 2025 | 1,519 | 1,525 | 1,525 | 1,543 | 1,517 | 41,600 |
| November 12, 2025 | 1,525 | 1,529 | 1,529 | 1,540 | 1,513 | 42,600 |
| November 11, 2025 | 1,526 | 1,518 | 1,518 | 1,542 | 1,504 | 30,900 |
| November 10, 2025 | 1,509 | 1,524 | 1,524 | 1,537 | 1,499 | 49,600 |
| November 07, 2025 | 1,480 | 1,499 | 1,499 | 1,499 | 1,471 | 35,200 |
| November 06, 2025 | 1,483 | 1,486 | 1,486 | 1,509 | 1,480 | 28,300 |
| November 05, 2025 | 1,483 | 1,486 | 1,486 | 1,509 | 1,480 | 56,500 |
| November 04, 2025 | 1,463 | 1,500 | 1,500 | 1,507 | 1,458 | 32,400 |
| October 31, 2025 | 1,487 | 1,493 | 1,493 | 1,517 | 1,487 | 38,000 |
| October 30, 2025 | 1,471 | 1,486 | 1,486 | 1,517 | 1,471 | 162,400 |
| October 29, 2025 | 1,519 | 1,492 | 1,492 | 1,525 | 1,455 | 55,000 |
| October 28, 2025 | 1,608 | 1,543 | 1,543 | 1,613 | 1,540 | 66,200 |
| October 27, 2025 | 1,635 | 1,624 | 1,624 | 1,661 | 1,618 | 38,400 |
| October 24, 2025 | 1,625 | 1,635 | 1,635 | 1,654 | 1,604 | 65,300 |
| October 23, 2025 | 1,543 | 1,625 | 1,625 | 1,664 | 1,543 | 79,900 |
| October 22, 2025 | 1,539 | 1,560 | 1,560 | 1,572 | 1,532 | 73,000 |
| October 21, 2025 | 1,535 | 1,527 | 1,527 | 1,547 | 1,510 | 57,000 |
| October 20, 2025 | 1,502 | 1,546 | 1,546 | 1,553 | 1,500 | 84,000 |
| October 17, 2025 | 1,472 | 1,496 | 1,496 | 1,505 | 1,460 | 105,500 |
| October 16, 2025 | 1,481 | 1,509 | 1,509 | 1,520 | 1,479 | 62,400 |
| October 15, 2025 | 1,482 | 1,494 | 1,494 | 1,500 | 1,473 | 54,700 |
| October 14, 2025 | 1,465 | 1,482 | 1,482 | 1,490 | 1,439 | 82,900 |
| October 10, 2025 | 1,475 | 1,500 | 1,500 | 1,514 | 1,469 | 54,500 |
| October 09, 2025 | 1,544 | 1,495 | 1,495 | 1,544 | 1,485 | 97,600 |
| October 08, 2025 | 1,533 | 1,544 | 1,544 | 1,575 | 1,533 | 53,100 |
| October 07, 2025 | 1,520 | 1,533 | 1,533 | 1,533 | 1,494 | 61,200 |
| October 06, 2025 | 1,504 | 1,520 | 1,520 | 1,542 | 1,479 | 67,900 |
| October 03, 2025 | 1,429 | 1,487 | 1,487 | 1,492 | 1,422 | 67,300 |
| October 02, 2025 | 1,420 | 1,428 | 1,428 | 1,473 | 1,415 | 109,200 |
| October 01, 2025 | 1,426 | 1,400 | 1,400 | 1,437 | 1,388 | 113,600 |
| September 30, 2025 | 1,521 | 1,486 | 1,486 | 1,538 | 1,483 | 88,100 |
| September 29, 2025 | 1,508 | 1,521 | 1,521 | 1,521 | 1,465 | 77,100 |
| September 26, 2025 | 1,545 | 1,547.5 | 1,547.5 | 1,565 | 1,537.5 | 94,800 |
| September 25, 2025 | 1,547.5 | 1,550 | 1,550 | 1,557.5 | 1,527.5 | 126,000 |
| September 24, 2025 | 1,557.5 | 1,547.5 | 1,547.5 | 1,560 | 1,540 | 86,400 |
| September 22, 2025 | 1,592.5 | 1,570 | 1,570 | 1,592.5 | 1,570 | 62,800 |
| September 19, 2025 | 1,597.5 | 1,605 | 1,605 | 1,615 | 1,570 | 160,400 |
| September 18, 2025 | 1,595 | 1,597.5 | 1,597.5 | 1,625 | 1,595 | 101,200 |
| September 17, 2025 | 1,625 | 1,620 | 1,620 | 1,630 | 1,600 | 75,200 |
| September 16, 2025 | 1,652.5 | 1,645 | 1,645 | 1,705 | 1,612.5 | 155,600 |
| September 12, 2025 | 1,675 | 1,652.5 | 1,652.5 | 1,675 | 1,640 | 94,800 |
| September 11, 2025 | 1,655 | 1,660 | 1,660 | 1,672.5 | 1,642.5 | 112,000 |
| September 10, 2025 | 1,585 | 1,655 | 1,655 | 1,662.5 | 1,585 | 155,600 |
| September 09, 2025 | 1,592.5 | 1,585 | 1,585 | 1,627.5 | 1,570 | 131,600 |
| September 08, 2025 | 1,580 | 1,607.5 | 1,607.5 | 1,620 | 1,572.5 | 144,800 |
| September 05, 2025 | 1,515 | 1,615 | 1,615 | 1,620 | 1,505 | 194,800 |