1,588.00
+16(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,560 | 1,572 | 1,572 | 1,583 | 1,557 | 63,300 |
| December 03, 2025 | 1,560 | 1,568 | 1,568 | 1,583 | 1,558 | 60,600 |
| December 02, 2025 | 1,559 | 1,577 | 1,577 | 1,590 | 1,541 | 89,000 |
| December 01, 2025 | 1,581 | 1,553 | 1,553 | 1,602 | 1,548 | 105,800 |
| November 28, 2025 | 1,564 | 1,561 | 1,561 | 1,574 | 1,548 | 87,500 |
| November 27, 2025 | 1,593 | 1,554 | 1,554 | 1,593 | 1,547 | 100,000 |
| November 26, 2025 | 1,612 | 1,579 | 1,579 | 1,620 | 1,558 | 151,300 |
| November 25, 2025 | 1,520 | 1,593 | 1,593 | 1,604 | 1,511 | 234,200 |
| November 21, 2025 | 1,412 | 1,499 | 1,499 | 1,499 | 1,412 | 74,300 |
| November 20, 2025 | 1,432 | 1,421 | 1,421 | 1,443 | 1,421 | 59,200 |
| November 19, 2025 | 1,450 | 1,402 | 1,402 | 1,457 | 1,393 | 68,200 |
| November 18, 2025 | 1,485 | 1,457 | 1,457 | 1,490 | 1,444 | 79,400 |
| November 17, 2025 | 1,499 | 1,502 | 1,502 | 1,516 | 1,493 | 60,200 |
| November 14, 2025 | 1,500 | 1,497 | 1,497 | 1,515 | 1,471 | 109,200 |
| November 13, 2025 | 1,479 | 1,496 | 1,496 | 1,505 | 1,470 | 73,100 |
| November 12, 2025 | 1,454 | 1,469 | 1,469 | 1,486 | 1,454 | 99,900 |
| November 11, 2025 | 1,434 | 1,433 | 1,433 | 1,435 | 1,410 | 69,400 |
| November 10, 2025 | 1,417 | 1,406 | 1,406 | 1,438 | 1,395 | 79,500 |
| November 07, 2025 | 1,353 | 1,417 | 1,417 | 1,419 | 1,353 | 100,600 |
| November 06, 2025 | 1,406 | 1,378 | 1,378 | 1,411 | 1,377 | 87,400 |
| November 05, 2025 | 1,401 | 1,394 | 1,394 | 1,405 | 1,354 | 86,100 |
| November 04, 2025 | 1,470 | 1,416 | 1,416 | 1,470 | 1,410 | 92,500 |
| October 31, 2025 | 1,455 | 1,470 | 1,470 | 1,474 | 1,447 | 67,400 |
| October 30, 2025 | 1,474 | 1,464 | 1,464 | 1,492 | 1,464 | 69,600 |
| October 29, 2025 | 1,498 | 1,473 | 1,473 | 1,505 | 1,464 | 86,100 |
| October 28, 2025 | 1,511 | 1,494 | 1,494 | 1,523 | 1,494 | 93,100 |
| October 27, 2025 | 1,537 | 1,530 | 1,530 | 1,542 | 1,501 | 146,200 |
| October 24, 2025 | 1,549 | 1,520 | 1,520 | 1,555 | 1,516 | 276,100 |
| October 23, 2025 | 1,470 | 1,533 | 1,533 | 1,533 | 1,460 | 820,800 |
| October 22, 2025 | 1,305 | 1,315 | 1,315 | 1,326 | 1,305 | 23,900 |
| October 21, 2025 | 1,324 | 1,303 | 1,303 | 1,327 | 1,303 | 59,100 |
| October 20, 2025 | 1,299 | 1,316 | 1,316 | 1,317 | 1,294 | 38,900 |
| October 17, 2025 | 1,274 | 1,271 | 1,271 | 1,278 | 1,264 | 25,600 |
| October 16, 2025 | 1,276 | 1,286 | 1,286 | 1,293 | 1,273 | 39,200 |
| October 15, 2025 | 1,280 | 1,284 | 1,284 | 1,293 | 1,271 | 48,000 |
| October 14, 2025 | 1,293 | 1,266 | 1,266 | 1,314 | 1,259 | 80,300 |
| October 10, 2025 | 1,348 | 1,323 | 1,323 | 1,348 | 1,313 | 44,700 |
| October 09, 2025 | 1,366 | 1,352 | 1,352 | 1,377 | 1,341 | 45,600 |
| October 08, 2025 | 1,318 | 1,352 | 1,352 | 1,356 | 1,311 | 40,300 |
| October 07, 2025 | 1,322 | 1,318 | 1,318 | 1,335 | 1,306 | 60,300 |
| October 06, 2025 | 1,302 | 1,310 | 1,310 | 1,313 | 1,290 | 57,700 |
| October 03, 2025 | 1,260 | 1,272 | 1,272 | 1,294 | 1,260 | 40,400 |
| October 02, 2025 | 1,286 | 1,270 | 1,270 | 1,301 | 1,264 | 52,100 |
| October 01, 2025 | 1,316 | 1,286 | 1,286 | 1,328 | 1,286 | 103,000 |
| September 30, 2025 | 1,387 | 1,339 | 1,339 | 1,397 | 1,339 | 84,800 |
| September 29, 2025 | 1,390 | 1,368 | 1,368 | 1,394 | 1,368 | 82,400 |
| September 26, 2025 | 1,373 | 1,402 | 1,402 | 1,410 | 1,368 | 87,500 |
| September 25, 2025 | 1,370 | 1,368 | 1,368 | 1,370 | 1,355 | 44,100 |
| September 24, 2025 | 1,353 | 1,356 | 1,356 | 1,367 | 1,345 | 46,500 |
| September 22, 2025 | 1,343 | 1,353 | 1,353 | 1,354 | 1,341 | 49,100 |
| September 19, 2025 | 1,343 | 1,328 | 1,328 | 1,348 | 1,322 | 45,900 |
| September 18, 2025 | 1,306 | 1,329 | 1,329 | 1,331 | 1,306 | 36,100 |
| September 17, 2025 | 1,327 | 1,306 | 1,306 | 1,327 | 1,306 | 26,000 |
| September 16, 2025 | 1,313 | 1,330 | 1,330 | 1,330 | 1,304 | 50,000 |
| September 12, 2025 | 1,342 | 1,319 | 1,319 | 1,342 | 1,317 | 59,000 |
| September 11, 2025 | 1,350 | 1,342 | 1,342 | 1,364 | 1,333 | 54,100 |
| September 10, 2025 | 1,328 | 1,338 | 1,338 | 1,340 | 1,325 | 39,200 |
| September 09, 2025 | 1,339 | 1,328 | 1,328 | 1,349 | 1,326 | 46,600 |
| September 08, 2025 | 1,354 | 1,339 | 1,339 | 1,365 | 1,332 | 42,300 |
| September 05, 2025 | 1,345 | 1,337 | 1,337 | 1,346 | 1,324 | 48,500 |