1,257.00
+9(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,247 | 1,257 | 1,257 | 1,261 | 1,246 | 134,900 |
| December 03, 2025 | 1,273 | 1,248 | 1,248 | 1,278 | 1,248 | 146,400 |
| December 02, 2025 | 1,290 | 1,281 | 1,281 | 1,291 | 1,278 | 117,300 |
| December 01, 2025 | 1,300 | 1,290 | 1,290 | 1,303 | 1,290 | 168,900 |
| November 28, 2025 | 1,292 | 1,304 | 1,304 | 1,307 | 1,290 | 131,900 |
| November 27, 2025 | 1,272 | 1,286 | 1,286 | 1,290 | 1,271 | 95,600 |
| November 26, 2025 | 1,275 | 1,272 | 1,272 | 1,279 | 1,269 | 85,900 |
| November 25, 2025 | 1,269 | 1,263 | 1,263 | 1,272 | 1,261 | 94,500 |
| November 21, 2025 | 1,229 | 1,259 | 1,259 | 1,259 | 1,229 | 88,300 |
| November 20, 2025 | 1,234 | 1,229 | 1,229 | 1,238 | 1,229 | 96,600 |
| November 19, 2025 | 1,220 | 1,217 | 1,217 | 1,230 | 1,217 | 91,900 |
| November 18, 2025 | 1,252 | 1,220 | 1,220 | 1,252 | 1,220 | 95,700 |
| November 17, 2025 | 1,270 | 1,255 | 1,255 | 1,270 | 1,252 | 98,500 |
| November 14, 2025 | 1,250 | 1,259 | 1,259 | 1,266 | 1,250 | 168,800 |
| November 13, 2025 | 1,238 | 1,244 | 1,244 | 1,245 | 1,238 | 59,000 |
| November 12, 2025 | 1,222 | 1,238 | 1,238 | 1,240 | 1,222 | 77,100 |
| November 11, 2025 | 1,214 | 1,217 | 1,217 | 1,221 | 1,210 | 86,700 |
| November 10, 2025 | 1,213 | 1,207 | 1,207 | 1,213 | 1,202 | 95,300 |
| November 07, 2025 | 1,200 | 1,205 | 1,205 | 1,208 | 1,199 | 91,100 |
| November 06, 2025 | 1,202 | 1,206 | 1,206 | 1,218 | 1,198 | 93,400 |
| November 05, 2025 | 1,202 | 1,206 | 1,206 | 1,218 | 1,198 | 160,800 |
| November 04, 2025 | 1,210 | 1,198 | 1,198 | 1,213 | 1,186 | 160,800 |
| October 31, 2025 | 1,217 | 1,201 | 1,201 | 1,217 | 1,192 | 122,600 |
| October 30, 2025 | 1,217 | 1,201 | 1,201 | 1,217 | 1,192 | 122,600 |
| October 29, 2025 | 1,226 | 1,203 | 1,203 | 1,226 | 1,203 | 118,200 |
| October 28, 2025 | 1,250 | 1,221 | 1,221 | 1,250 | 1,221 | 131,200 |
| October 27, 2025 | 1,250 | 1,253 | 1,253 | 1,257 | 1,247 | 120,600 |
| October 24, 2025 | 1,244 | 1,240 | 1,240 | 1,245 | 1,238 | 78,500 |
| October 23, 2025 | 1,229 | 1,237 | 1,237 | 1,240 | 1,224 | 94,000 |
| October 22, 2025 | 1,226 | 1,224 | 1,224 | 1,234 | 1,220 | 102,300 |
| October 21, 2025 | 1,242 | 1,227 | 1,227 | 1,245 | 1,226 | 122,600 |
| October 20, 2025 | 1,237 | 1,240 | 1,240 | 1,242 | 1,233 | 90,500 |
| October 17, 2025 | 1,226 | 1,230 | 1,230 | 1,232 | 1,223 | 92,000 |
| October 16, 2025 | 1,226 | 1,228 | 1,228 | 1,235 | 1,226 | 117,800 |
| October 15, 2025 | 1,209 | 1,221 | 1,221 | 1,221 | 1,209 | 98,600 |
| October 14, 2025 | 1,200 | 1,197 | 1,197 | 1,215 | 1,192 | 185,500 |
| October 10, 2025 | 1,229 | 1,215 | 1,215 | 1,233 | 1,215 | 130,000 |
| October 09, 2025 | 1,234 | 1,240 | 1,240 | 1,240 | 1,230 | 94,800 |
| October 08, 2025 | 1,221 | 1,234 | 1,234 | 1,244 | 1,221 | 135,500 |
| October 07, 2025 | 1,212 | 1,221 | 1,221 | 1,223 | 1,212 | 150,000 |
| October 06, 2025 | 1,213 | 1,214 | 1,214 | 1,216 | 1,206 | 149,100 |
| October 03, 2025 | 1,194 | 1,199 | 1,199 | 1,202 | 1,193 | 128,000 |
| October 02, 2025 | 1,192 | 1,198 | 1,198 | 1,201 | 1,187 | 215,100 |
| October 01, 2025 | 1,201 | 1,200 | 1,200 | 1,204 | 1,194 | 222,600 |
| September 30, 2025 | 1,202 | 1,202 | 1,202 | 1,204 | 1,197 | 112,200 |
| September 29, 2025 | 1,204 | 1,202 | 1,202 | 1,210 | 1,198 | 150,100 |
| September 26, 2025 | 1,202 | 1,204 | 1,204 | 1,207 | 1,191 | 158,000 |
| September 25, 2025 | 1,203 | 1,204 | 1,204 | 1,210 | 1,200 | 146,400 |
| September 24, 2025 | 1,208 | 1,208 | 1,208 | 1,210 | 1,197 | 227,600 |
| September 22, 2025 | 1,202 | 1,196 | 1,196 | 1,203 | 1,186 | 204,800 |
| September 19, 2025 | 1,210 | 1,202 | 1,202 | 1,218 | 1,194 | 414,800 |
| September 18, 2025 | 1,185 | 1,200 | 1,200 | 1,202 | 1,182 | 347,700 |
| September 17, 2025 | 1,231 | 1,192 | 1,192 | 1,231 | 1,178 | 770,300 |
| September 16, 2025 | 1,165 | 1,201 | 1,201 | 1,203 | 1,157 | 3.78M |
| September 12, 2025 | 1,169 | 1,165 | 1,165 | 1,185 | 1,162 | 622,500 |
| September 11, 2025 | 1,146 | 1,157 | 1,157 | 1,157 | 1,144 | 622,500 |
| September 10, 2025 | 1,143 | 1,142 | 1,142 | 1,156 | 1,141 | 591,400 |
| September 09, 2025 | 1,130 | 1,140 | 1,140 | 1,158 | 1,126 | 2M |
| September 08, 2025 | 1,173 | 1,134 | 1,134 | 1,184 | 1,134 | 1.47M |
| September 05, 2025 | 1,176 | 1,169 | 1,169 | 1,183 | 1,168 | 308,000 |