1,575.00
+44(+2.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 1,537 | 1,575 | 1,575 | 1,580 | 1,537 | 71,000 |
| December 11, 2025 | 1,558 | 1,531 | 1,531 | 1,558 | 1,531 | 38,700 |
| December 10, 2025 | 1,532 | 1,548 | 1,548 | 1,549 | 1,518 | 31,700 |
| December 09, 2025 | 1,550 | 1,541 | 1,541 | 1,563 | 1,532 | 34,000 |
| December 08, 2025 | 1,574 | 1,563 | 1,563 | 1,580 | 1,553 | 26,100 |
| December 05, 2025 | 1,569 | 1,566 | 1,566 | 1,575 | 1,559 | 36,900 |
| December 04, 2025 | 1,565 | 1,589 | 1,589 | 1,599 | 1,556 | 40,700 |
| December 03, 2025 | 1,590 | 1,558 | 1,558 | 1,590 | 1,558 | 27,400 |
| December 02, 2025 | 1,597 | 1,590 | 1,590 | 1,606 | 1,579 | 31,600 |
| December 01, 2025 | 1,613 | 1,608 | 1,608 | 1,636 | 1,586 | 50,900 |
| November 28, 2025 | 1,612 | 1,592 | 1,592 | 1,612 | 1,575 | 74,000 |
| November 27, 2025 | 1,614 | 1,612 | 1,612 | 1,630 | 1,612 | 20,500 |
| November 26, 2025 | 1,599 | 1,608 | 1,608 | 1,608 | 1,592 | 23,500 |
| November 25, 2025 | 1,603 | 1,582 | 1,582 | 1,605 | 1,579 | 20,500 |
| November 21, 2025 | 1,557 | 1,594 | 1,594 | 1,595 | 1,557 | 24,900 |
| November 20, 2025 | 1,584 | 1,570 | 1,570 | 1,592 | 1,561 | 20,500 |
| November 19, 2025 | 1,553 | 1,571 | 1,571 | 1,579 | 1,550 | 28,400 |
| November 18, 2025 | 1,565 | 1,557 | 1,557 | 1,580 | 1,552 | 25,100 |
| November 17, 2025 | 1,570 | 1,577 | 1,577 | 1,581 | 1,558 | 18,800 |
| November 14, 2025 | 1,556 | 1,562 | 1,562 | 1,579 | 1,556 | 34,000 |
| November 13, 2025 | 1,585 | 1,565 | 1,565 | 1,588 | 1,560 | 12,100 |
| November 12, 2025 | 1,550 | 1,577 | 1,577 | 1,585 | 1,550 | 33,300 |
| November 11, 2025 | 1,567 | 1,549 | 1,549 | 1,575 | 1,541 | 21,000 |
| November 10, 2025 | 1,583 | 1,564 | 1,564 | 1,584 | 1,563 | 19,600 |
| November 07, 2025 | 1,560 | 1,583 | 1,583 | 1,583 | 1,548 | 42,800 |
| November 06, 2025 | 1,550 | 1,564 | 1,564 | 1,581 | 1,550 | 25,300 |
| November 05, 2025 | 1,550 | 1,564 | 1,564 | 1,581 | 1,550 | 41,200 |
| November 04, 2025 | 1,559 | 1,551 | 1,551 | 1,559 | 1,521 | 43,000 |
| October 31, 2025 | 1,578 | 1,589 | 1,589 | 1,592 | 1,561 | 42,100 |
| October 30, 2025 | 1,567 | 1,578 | 1,578 | 1,593 | 1,567 | 49,000 |
| October 29, 2025 | 1,566 | 1,573 | 1,573 | 1,584 | 1,556 | 163,500 |
| October 28, 2025 | 1,604 | 1,576 | 1,576 | 1,612 | 1,573 | 42,900 |
| October 27, 2025 | 1,613 | 1,629 | 1,629 | 1,633 | 1,610 | 40,900 |
| October 24, 2025 | 1,617 | 1,596 | 1,596 | 1,626 | 1,596 | 33,900 |
| October 23, 2025 | 1,611 | 1,616 | 1,616 | 1,637 | 1,611 | 28,700 |
| October 22, 2025 | 1,630 | 1,623 | 1,623 | 1,635 | 1,610 | 43,300 |
| October 21, 2025 | 1,633 | 1,621 | 1,621 | 1,640 | 1,618 | 40,500 |
| October 20, 2025 | 1,634 | 1,620 | 1,620 | 1,638 | 1,609 | 36,600 |
| October 17, 2025 | 1,619 | 1,606 | 1,606 | 1,633 | 1,602 | 46,000 |
| October 16, 2025 | 1,619 | 1,611 | 1,611 | 1,628 | 1,602 | 64,500 |
| October 15, 2025 | 1,526 | 1,616 | 1,616 | 1,628 | 1,526 | 67,700 |
| October 14, 2025 | 1,536 | 1,526 | 1,526 | 1,550 | 1,522 | 48,300 |
| October 10, 2025 | 1,551 | 1,549 | 1,549 | 1,568 | 1,542 | 45,100 |
| October 09, 2025 | 1,573 | 1,570 | 1,570 | 1,581 | 1,556 | 48,200 |
| October 08, 2025 | 1,583 | 1,575 | 1,575 | 1,607 | 1,575 | 23,100 |
| October 07, 2025 | 1,603 | 1,580 | 1,580 | 1,608 | 1,579 | 24,900 |
| October 06, 2025 | 1,603 | 1,596 | 1,596 | 1,607 | 1,576 | 47,900 |
| October 03, 2025 | 1,539 | 1,572 | 1,572 | 1,590 | 1,539 | 29,800 |
| October 02, 2025 | 1,561 | 1,555 | 1,555 | 1,574 | 1,540 | 46,700 |
| October 01, 2025 | 1,630 | 1,552 | 1,552 | 1,630 | 1,551 | 64,400 |
| September 30, 2025 | 1,650 | 1,637 | 1,637 | 1,650 | 1,632 | 40,600 |
| September 29, 2025 | 1,687 | 1,664 | 1,664 | 1,690 | 1,650 | 57,900 |
| September 26, 2025 | 1,665 | 1,686 | 1,686 | 1,690 | 1,658 | 64,600 |
| September 25, 2025 | 1,638 | 1,656 | 1,656 | 1,667 | 1,638 | 44,500 |
| September 24, 2025 | 1,658 | 1,645 | 1,645 | 1,658 | 1,636 | 27,200 |
| September 22, 2025 | 1,645 | 1,648 | 1,648 | 1,665 | 1,637 | 47,100 |
| September 19, 2025 | 1,675 | 1,642 | 1,642 | 1,679 | 1,631 | 88,400 |
| September 18, 2025 | 1,710 | 1,675 | 1,675 | 1,712 | 1,660 | 82,100 |
| September 17, 2025 | 1,656 | 1,694 | 1,694 | 1,715 | 1,636 | 103,800 |
| September 16, 2025 | 1,700 | 1,673 | 1,673 | 1,720 | 1,620 | 168,800 |