1,287.00
+6(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,277 | 1,287 | 1,287 | 1,293 | 1,277 | 8,400 |
| December 03, 2025 | 1,305 | 1,281 | 1,281 | 1,314 | 1,281 | 16,000 |
| December 02, 2025 | 1,318 | 1,311 | 1,311 | 1,340 | 1,299 | 11,800 |
| December 01, 2025 | 1,337 | 1,318 | 1,318 | 1,337 | 1,318 | 18,900 |
| November 28, 2025 | 1,303 | 1,359 | 1,359 | 1,360 | 1,302 | 68,900 |
| November 27, 2025 | 1,335 | 1,300 | 1,300 | 1,335 | 1,300 | 38,200 |
| November 26, 2025 | 1,380 | 1,335 | 1,335 | 1,380 | 1,335 | 16,500 |
| November 25, 2025 | 1,394 | 1,387 | 1,387 | 1,402 | 1,387 | 3,300 |
| November 21, 2025 | 1,410 | 1,404 | 1,404 | 1,410 | 1,384 | 5,300 |
| November 20, 2025 | 1,439 | 1,439 | 1,439 | 1,439 | 1,439 | 200 |
| November 19, 2025 | 1,423 | 1,423 | 1,423 | 1,423 | 1,423 | 200 |
| November 18, 2025 | 1,424 | 1,423 | 1,423 | 1,431 | 1,411 | 1,600 |
| November 17, 2025 | 1,419 | 1,430 | 1,430 | 1,439 | 1,410 | 1,600 |
| November 14, 2025 | 1,442 | 1,419 | 1,419 | 1,443 | 1,412 | 2,200 |
| November 13, 2025 | 1,430 | 1,465 | 1,465 | 1,499 | 1,430 | 9,600 |
| November 12, 2025 | 1,410 | 1,431 | 1,431 | 1,431 | 1,400 | 3,800 |
| November 11, 2025 | 1,428 | 1,428 | 1,428 | 1,428 | 1,428 | 200 |
| November 10, 2025 | 1,397 | 1,428 | 1,428 | 1,428 | 1,397 | 3,900 |
| November 07, 2025 | 1,387 | 1,387 | 1,387 | 1,387 | 1,387 | 200 |
| November 06, 2025 | 1,400 | 1,407 | 1,407 | 1,407 | 1,384 | 1,300 |
| November 05, 2025 | 1,396 | 1,404 | 1,404 | 1,422 | 1,391 | 2,100 |
| November 04, 2025 | 1,405 | 1,402 | 1,402 | 1,405 | 1,402 | 1,000 |
| October 31, 2025 | 1,417 | 1,419 | 1,419 | 1,431 | 1,402 | 1,100 |
| October 30, 2025 | 1,420 | 1,420 | 1,420 | 1,431 | 1,420 | 1,100 |
| October 29, 2025 | 1,431 | 1,420 | 1,420 | 1,431 | 1,408 | 1,800 |
| October 28, 2025 | 1,435 | 1,418 | 1,418 | 1,435 | 1,418 | 600 |
| October 27, 2025 | 1,444 | 1,414 | 1,414 | 1,444 | 1,414 | 400 |
| October 24, 2025 | 1,432 | 1,445 | 1,445 | 1,450 | 1,432 | 1,200 |
| October 23, 2025 | 1,427 | 1,431 | 1,431 | 1,445 | 1,371 | 7,100 |
| October 22, 2025 | 1,427 | 1,427 | 1,427 | 1,427 | 1,427 | 100 |
| October 21, 2025 | 1,441 | 1,441 | 1,441 | 1,441 | 1,441 | 100 |
| October 20, 2025 | 1,427 | 1,440 | 1,440 | 1,440 | 1,427 | 700 |
| October 17, 2025 | 1,418 | 1,423 | 1,423 | 1,441 | 1,418 | 1,500 |
| October 16, 2025 | 1,446 | 1,448 | 1,448 | 1,476 | 1,446 | 1,500 |
| October 15, 2025 | 1,421 | 1,468 | 1,468 | 1,468 | 1,421 | 1,000 |
| October 14, 2025 | 1,442 | 1,445 | 1,445 | 1,466 | 1,411 | 9,600 |
| October 10, 2025 | 1,454 | 1,472 | 1,472 | 1,482 | 1,447 | 7,600 |
| October 09, 2025 | 1,500 | 1,484 | 1,484 | 1,500 | 1,461 | 2,000 |
| October 08, 2025 | 1,498 | 1,498 | 1,498 | 1,498 | 1,498 | 0 |
| October 07, 2025 | 1,498 | 1,498 | 1,498 | 1,498 | 1,498 | 0 |
| October 06, 2025 | 1,505 | 1,498 | 1,498 | 1,511 | 1,497 | 1,300 |
| October 03, 2025 | 1,489 | 1,517 | 1,517 | 1,521 | 1,489 | 1,100 |
| October 02, 2025 | 1,519 | 1,508 | 1,508 | 1,536 | 1,499 | 2,600 |
| October 01, 2025 | 1,507 | 1,527 | 1,527 | 1,527 | 1,506 | 400 |
| September 30, 2025 | 1,538 | 1,538 | 1,538 | 1,538 | 1,538 | 0 |
| September 29, 2025 | 1,513 | 1,538 | 1,538 | 1,538 | 1,510 | 400 |
| September 26, 2025 | 1,501 | 1,523 | 1,523 | 1,540 | 1,500 | 2,900 |
| September 25, 2025 | 1,516 | 1,501 | 1,501 | 1,541 | 1,501 | 2,800 |
| September 24, 2025 | 1,547 | 1,544 | 1,544 | 1,547 | 1,540 | 1,200 |
| September 22, 2025 | 1,520 | 1,547 | 1,547 | 1,563 | 1,520 | 2,000 |
| September 19, 2025 | 1,529 | 1,525 | 1,525 | 1,560 | 1,506 | 2,600 |
| September 18, 2025 | 1,581 | 1,554 | 1,554 | 1,588 | 1,514 | 3,700 |
| September 17, 2025 | 1,581 | 1,554 | 1,554 | 1,588 | 1,514 | 6,500 |
| September 16, 2025 | 1,601 | 1,568 | 1,568 | 1,623 | 1,559 | 9,500 |
| September 12, 2025 | 1,500 | 1,515 | 1,515 | 1,545 | 1,500 | 5,800 |
| September 11, 2025 | 1,486 | 1,493 | 1,493 | 1,510 | 1,469 | 2,800 |
| September 10, 2025 | 1,502 | 1,486 | 1,486 | 1,534 | 1,466 | 2,800 |
| September 09, 2025 | 1,482 | 1,503 | 1,503 | 1,560 | 1,482 | 13,100 |
| September 08, 2025 | 1,455 | 1,468 | 1,468 | 1,468 | 1,441 | 4,300 |
| September 05, 2025 | 1,480 | 1,455 | 1,455 | 1,489 | 1,437 | 11,700 |