1,140.00
-14(-1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,150 | 1,140 | 1,140 | 1,170 | 1,139 | 306,900 |
| December 04, 2025 | 1,150 | 1,154 | 1,154 | 1,183 | 1,135 | 392,300 |
| December 03, 2025 | 1,150 | 1,140 | 1,140 | 1,156 | 1,133 | 315,900 |
| December 02, 2025 | 1,130 | 1,153 | 1,153 | 1,171 | 1,127 | 566,900 |
| December 01, 2025 | 1,221 | 1,130 | 1,130 | 1,221 | 1,118 | 1.06M |
| November 28, 2025 | 1,235 | 1,220 | 1,220 | 1,243 | 1,201 | 578,300 |
| November 27, 2025 | 1,234 | 1,232 | 1,232 | 1,254 | 1,197 | 804,400 |
| November 26, 2025 | 1,297 | 1,230 | 1,230 | 1,299 | 1,227 | 879,500 |
| November 25, 2025 | 1,351 | 1,277 | 1,277 | 1,386 | 1,263 | 1.01M |
| November 21, 2025 | 1,320 | 1,336 | 1,336 | 1,375 | 1,305 | 1.07M |
| November 20, 2025 | 1,345 | 1,380 | 1,380 | 1,445 | 1,340 | 2.19M |
| November 19, 2025 | 1,360 | 1,323 | 1,323 | 1,383 | 1,291 | 1.77M |
| November 18, 2025 | 1,285 | 1,355 | 1,355 | 1,449 | 1,258 | 5.54M |
| November 17, 2025 | 1,229 | 1,290 | 1,290 | 1,302 | 1,223 | 1.75M |
| November 14, 2025 | 1,161 | 1,227 | 1,227 | 1,249 | 1,121 | 1.98M |
| November 13, 2025 | 1,172 | 1,170 | 1,170 | 1,209 | 1,141 | 1.18M |
| November 12, 2025 | 1,214 | 1,172 | 1,172 | 1,258 | 1,166 | 1.58M |
| November 11, 2025 | 1,195 | 1,201 | 1,201 | 1,217 | 1,165 | 1.38M |
| November 10, 2025 | 1,190 | 1,195 | 1,195 | 1,229 | 1,141 | 1.88M |
| November 07, 2025 | 1,184 | 1,220 | 1,220 | 1,234 | 1,121 | 2.95M |
| November 06, 2025 | 1,420 | 1,228 | 1,228 | 1,421 | 1,198 | 3.92M |
| November 05, 2025 | 1,290 | 1,412 | 1,412 | 1,413 | 1,250 | 4.07M |
| November 04, 2025 | 1,381 | 1,365 | 1,365 | 1,430 | 1,328 | 6.25M |
| October 31, 2025 | 1,136 | 1,308 | 1,308 | 1,361 | 1,129 | 11.52M |
| October 30, 2025 | 1,080 | 1,166 | 1,166 | 1,174 | 1,017 | 6.76M |
| October 29, 2025 | 1,225 | 1,122 | 1,122 | 1,266 | 1,105 | 6.16M |
| October 28, 2025 | 1,400 | 1,289 | 1,289 | 1,447 | 1,235 | 9.21M |
| October 27, 2025 | 1,594 | 1,450 | 1,450 | 1,644 | 1,310 | 25.19M |
| October 24, 2025 | 1,094 | 1,094 | 1,094 | 1,094 | 1,094 | 245,500 |
| October 23, 2025 | 944 | 944 | 944 | 944 | 944 | 102,400 |
| October 22, 2025 | 794 | 794 | 794 | 794 | 794 | 166,000 |
| October 21, 2025 | 698 | 694 | 694 | 700 | 693 | 28,700 |
| October 20, 2025 | 697 | 699 | 699 | 700 | 691 | 40,500 |
| October 17, 2025 | 693 | 689 | 689 | 695 | 689 | 28,300 |
| October 16, 2025 | 696 | 697 | 697 | 700 | 694 | 53,000 |
| October 15, 2025 | 687 | 697 | 697 | 699 | 684 | 35,500 |
| October 14, 2025 | 688 | 681 | 681 | 692 | 678 | 66,400 |
| October 10, 2025 | 715 | 698 | 698 | 716 | 698 | 97,400 |
| October 09, 2025 | 700 | 714 | 714 | 714 | 700 | 57,500 |
| October 08, 2025 | 707 | 700 | 700 | 713 | 700 | 60,800 |
| October 07, 2025 | 708 | 707 | 707 | 711 | 703 | 29,200 |
| October 06, 2025 | 706 | 707 | 707 | 710 | 697 | 70,200 |
| October 03, 2025 | 691 | 692 | 692 | 694 | 687 | 24,000 |
| October 02, 2025 | 682 | 689 | 689 | 691 | 682 | 47,700 |
| October 01, 2025 | 691 | 680 | 680 | 691 | 677 | 65,500 |
| September 30, 2025 | 707 | 694 | 694 | 708 | 689 | 55,600 |
| September 29, 2025 | 710 | 706 | 706 | 714 | 704 | 67,800 |
| September 26, 2025 | 715 | 723 | 723 | 723 | 715 | 48,600 |
| September 25, 2025 | 723 | 715 | 715 | 723 | 710 | 50,100 |
| September 24, 2025 | 725 | 721 | 721 | 725 | 716 | 79,800 |
| September 22, 2025 | 710 | 716 | 716 | 722 | 710 | 72,500 |
| September 19, 2025 | 712 | 705 | 705 | 714 | 700 | 74,600 |
| September 18, 2025 | 705 | 710 | 710 | 710 | 702 | 47,800 |
| September 17, 2025 | 704 | 700 | 700 | 704 | 695 | 47,800 |
| September 16, 2025 | 693 | 703 | 703 | 703 | 692 | 30,900 |
| September 12, 2025 | 696 | 693 | 693 | 698 | 693 | 29,400 |
| September 11, 2025 | 701 | 695 | 695 | 704 | 693 | 24,400 |
| September 10, 2025 | 710 | 699 | 699 | 710 | 699 | 24,800 |
| September 09, 2025 | 710 | 706 | 706 | 716 | 703 | 34,000 |
| September 08, 2025 | 710 | 707 | 707 | 713 | 700 | 33,800 |