1,437.00
+10(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,434 | 1,435 | 1,435 | 1,436 | 1,431 | 2,500 |
| December 04, 2025 | 1,429 | 1,427 | 1,427 | 1,430 | 1,423 | 3,300 |
| December 03, 2025 | 1,430 | 1,429 | 1,429 | 1,431 | 1,425 | 2,300 |
| December 02, 2025 | 1,428 | 1,426 | 1,426 | 1,430 | 1,423 | 6,600 |
| December 01, 2025 | 1,426 | 1,428 | 1,428 | 1,431 | 1,423 | 6,700 |
| November 28, 2025 | 1,440 | 1,425 | 1,425 | 1,440 | 1,422 | 8,900 |
| November 27, 2025 | 1,428 | 1,436 | 1,436 | 1,440 | 1,428 | 4,900 |
| November 26, 2025 | 1,428 | 1,428 | 1,428 | 1,431 | 1,425 | 3,600 |
| November 25, 2025 | 1,419 | 1,435 | 1,435 | 1,440 | 1,419 | 15,200 |
| November 21, 2025 | 1,407 | 1,410 | 1,410 | 1,415 | 1,402 | 7,000 |
| November 20, 2025 | 1,416 | 1,408 | 1,408 | 1,416 | 1,406 | 4,400 |
| November 19, 2025 | 1,408 | 1,407 | 1,407 | 1,408 | 1,401 | 3,200 |
| November 18, 2025 | 1,408 | 1,408 | 1,408 | 1,411 | 1,400 | 5,600 |
| November 17, 2025 | 1,407 | 1,408 | 1,408 | 1,414 | 1,396 | 9,100 |
| November 14, 2025 | 1,404 | 1,406 | 1,406 | 1,415 | 1,403 | 2,600 |
| November 13, 2025 | 1,401 | 1,404 | 1,404 | 1,411 | 1,397 | 3,200 |
| November 12, 2025 | 1,398 | 1,401 | 1,401 | 1,409 | 1,398 | 3,800 |
| November 11, 2025 | 1,404 | 1,400 | 1,400 | 1,405 | 1,399 | 2,600 |
| November 10, 2025 | 1,400 | 1,404 | 1,404 | 1,414 | 1,400 | 3,900 |
| November 07, 2025 | 1,391 | 1,405 | 1,405 | 1,405 | 1,390 | 8,200 |
| November 06, 2025 | 1,396 | 1,395 | 1,395 | 1,401 | 1,395 | 5,000 |
| November 05, 2025 | 1,396 | 1,395 | 1,395 | 1,401 | 1,395 | 10,000 |
| November 04, 2025 | 1,398 | 1,394 | 1,394 | 1,405 | 1,389 | 33,400 |
| October 31, 2025 | 1,424 | 1,403 | 1,403 | 1,424 | 1,399 | 17,500 |
| October 30, 2025 | 1,423 | 1,423 | 1,423 | 1,446 | 1,392 | 72,200 |
| October 29, 2025 | 1,521 | 1,523 | 1,523 | 1,541 | 1,495 | 39,900 |
| October 28, 2025 | 1,513 | 1,500 | 1,500 | 1,517 | 1,500 | 6,900 |
| October 27, 2025 | 1,497 | 1,510 | 1,510 | 1,511 | 1,496 | 11,300 |
| October 24, 2025 | 1,550 | 1,502 | 1,502 | 1,559 | 1,495 | 23,200 |
| October 23, 2025 | 1,546 | 1,562 | 1,562 | 1,562 | 1,544 | 20,100 |
| October 22, 2025 | 1,535 | 1,546 | 1,546 | 1,546 | 1,533 | 10,900 |
| October 21, 2025 | 1,502 | 1,524 | 1,524 | 1,529 | 1,502 | 3,800 |
| October 20, 2025 | 1,531 | 1,502 | 1,502 | 1,532 | 1,502 | 5,700 |
| October 17, 2025 | 1,515 | 1,512 | 1,512 | 1,519 | 1,509 | 2,000 |
| October 16, 2025 | 1,493 | 1,512 | 1,512 | 1,512 | 1,493 | 2,700 |
| October 15, 2025 | 1,470 | 1,490 | 1,490 | 1,496 | 1,461 | 4,800 |
| October 14, 2025 | 1,458 | 1,472 | 1,472 | 1,488 | 1,455 | 16,500 |
| October 10, 2025 | 1,505 | 1,498 | 1,498 | 1,513 | 1,498 | 2,400 |
| October 09, 2025 | 1,510 | 1,510 | 1,510 | 1,517 | 1,505 | 2,400 |
| October 08, 2025 | 1,501 | 1,508 | 1,508 | 1,520 | 1,500 | 3,700 |
| October 07, 2025 | 1,490 | 1,492 | 1,492 | 1,506 | 1,490 | 3,600 |
| October 06, 2025 | 1,536 | 1,493 | 1,493 | 1,536 | 1,493 | 6,900 |
| October 03, 2025 | 1,488 | 1,488 | 1,488 | 1,497 | 1,488 | 3,100 |
| October 02, 2025 | 1,481 | 1,488 | 1,488 | 1,506 | 1,481 | 4,900 |
| October 01, 2025 | 1,514 | 1,486 | 1,486 | 1,514 | 1,472 | 13,100 |
| September 30, 2025 | 1,550 | 1,521 | 1,521 | 1,555 | 1,521 | 6,900 |
| September 29, 2025 | 1,560 | 1,552 | 1,552 | 1,582 | 1,552 | 19,800 |
| September 26, 2025 | 1,600 | 1,587 | 1,587 | 1,605 | 1,586 | 15,900 |
| September 25, 2025 | 1,589 | 1,600 | 1,600 | 1,609 | 1,589 | 8,600 |
| September 24, 2025 | 1,584 | 1,585 | 1,585 | 1,587 | 1,575 | 8,300 |
| September 22, 2025 | 1,571 | 1,575 | 1,575 | 1,575 | 1,569 | 4,600 |
| September 19, 2025 | 1,570 | 1,555 | 1,555 | 1,575 | 1,548 | 3,900 |
| September 18, 2025 | 1,579 | 1,572 | 1,572 | 1,579 | 1,565 | 2,700 |
| September 17, 2025 | 1,577 | 1,577 | 1,577 | 1,577 | 1,551 | 4,700 |
| September 16, 2025 | 1,569 | 1,565 | 1,565 | 1,586 | 1,554 | 14,100 |
| September 12, 2025 | 1,534 | 1,544 | 1,544 | 1,548 | 1,534 | 3,000 |
| September 11, 2025 | 1,546 | 1,534 | 1,534 | 1,550 | 1,530 | 8,700 |
| September 10, 2025 | 1,514 | 1,531 | 1,531 | 1,531 | 1,514 | 5,600 |
| September 09, 2025 | 1,511 | 1,514 | 1,514 | 1,526 | 1,511 | 4,200 |
| September 08, 2025 | 1,515 | 1,512 | 1,512 | 1,519 | 1,510 | 7,200 |