1,171.00
+7(+0.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,162 | 1,171 | 1,171 | 1,175 | 1,159 | 26,000 |
| December 04, 2025 | 1,170 | 1,165 | 1,165 | 1,178 | 1,165 | 24,800 |
| December 03, 2025 | 1,177 | 1,170 | 1,170 | 1,179 | 1,164 | 20,900 |
| December 02, 2025 | 1,183 | 1,166 | 1,166 | 1,184 | 1,166 | 38,500 |
| December 01, 2025 | 1,190 | 1,182 | 1,182 | 1,192 | 1,174 | 34,700 |
| November 28, 2025 | 1,190 | 1,183 | 1,183 | 1,190 | 1,178 | 44,000 |
| November 27, 2025 | 1,172 | 1,181 | 1,181 | 1,191 | 1,172 | 48,800 |
| November 26, 2025 | 1,168 | 1,172 | 1,172 | 1,180 | 1,163 | 23,600 |
| November 25, 2025 | 1,165 | 1,159 | 1,159 | 1,170 | 1,149 | 53,500 |
| November 21, 2025 | 1,166 | 1,159 | 1,159 | 1,175 | 1,149 | 44,600 |
| November 20, 2025 | 1,162 | 1,183 | 1,183 | 1,183 | 1,147 | 47,900 |
| November 19, 2025 | 1,131 | 1,150 | 1,150 | 1,158 | 1,122 | 43,500 |
| November 18, 2025 | 1,174 | 1,141 | 1,141 | 1,174 | 1,141 | 61,100 |
| November 17, 2025 | 1,168 | 1,174 | 1,174 | 1,181 | 1,165 | 43,000 |
| November 14, 2025 | 1,176 | 1,165 | 1,165 | 1,185 | 1,165 | 60,400 |
| November 13, 2025 | 1,215 | 1,194 | 1,194 | 1,217 | 1,189 | 50,500 |
| November 12, 2025 | 1,225 | 1,210 | 1,210 | 1,227 | 1,204 | 56,400 |
| November 11, 2025 | 1,250 | 1,226 | 1,226 | 1,250 | 1,212 | 38,200 |
| November 10, 2025 | 1,229 | 1,250 | 1,250 | 1,251 | 1,229 | 15,600 |
| November 07, 2025 | 1,230 | 1,229 | 1,229 | 1,240 | 1,223 | 24,000 |
| November 06, 2025 | 1,233 | 1,243 | 1,243 | 1,249 | 1,230 | 23,200 |
| November 05, 2025 | 1,199 | 1,226 | 1,226 | 1,233 | 1,198 | 70,300 |
| November 04, 2025 | 1,237 | 1,194 | 1,194 | 1,237 | 1,194 | 61,800 |
| October 31, 2025 | 1,222 | 1,226 | 1,226 | 1,245 | 1,200 | 77,600 |
| October 30, 2025 | 1,224 | 1,222 | 1,222 | 1,247 | 1,178 | 167,900 |
| October 29, 2025 | 1,370 | 1,225 | 1,225 | 1,380 | 1,200 | 392,700 |
| October 28, 2025 | 1,373 | 1,345 | 1,345 | 1,376 | 1,341 | 76,800 |
| October 27, 2025 | 1,359 | 1,366 | 1,366 | 1,378 | 1,346 | 67,400 |
| October 24, 2025 | 1,339 | 1,351 | 1,351 | 1,351 | 1,322 | 31,100 |
| October 23, 2025 | 1,309 | 1,327 | 1,327 | 1,336 | 1,302 | 27,900 |
| October 22, 2025 | 1,305 | 1,321 | 1,321 | 1,324 | 1,295 | 23,200 |
| October 21, 2025 | 1,303 | 1,301 | 1,301 | 1,309 | 1,292 | 25,700 |
| October 20, 2025 | 1,275 | 1,291 | 1,291 | 1,302 | 1,275 | 27,700 |
| October 17, 2025 | 1,307 | 1,263 | 1,263 | 1,308 | 1,261 | 47,100 |
| October 16, 2025 | 1,288 | 1,309 | 1,309 | 1,310 | 1,281 | 32,100 |
| October 15, 2025 | 1,256 | 1,278 | 1,278 | 1,279 | 1,256 | 21,100 |
| October 14, 2025 | 1,283 | 1,242 | 1,242 | 1,295 | 1,240 | 57,400 |
| October 10, 2025 | 1,326 | 1,306 | 1,306 | 1,326 | 1,304 | 36,100 |
| October 09, 2025 | 1,317 | 1,331 | 1,331 | 1,336 | 1,315 | 21,900 |
| October 08, 2025 | 1,334 | 1,326 | 1,326 | 1,345 | 1,317 | 25,100 |
| October 07, 2025 | 1,328 | 1,334 | 1,334 | 1,346 | 1,320 | 26,800 |
| October 06, 2025 | 1,334 | 1,320 | 1,320 | 1,334 | 1,305 | 25,400 |
| October 03, 2025 | 1,296 | 1,305 | 1,305 | 1,311 | 1,285 | 29,400 |
| October 02, 2025 | 1,271 | 1,285 | 1,285 | 1,288 | 1,251 | 66,700 |
| October 01, 2025 | 1,328 | 1,276 | 1,276 | 1,329 | 1,272 | 102,300 |
| September 30, 2025 | 1,380 | 1,342 | 1,342 | 1,380 | 1,342 | 45,100 |
| September 29, 2025 | 1,390 | 1,382 | 1,382 | 1,393 | 1,372 | 22,300 |
| September 26, 2025 | 1,383 | 1,403 | 1,403 | 1,403 | 1,381 | 27,900 |
| September 25, 2025 | 1,379 | 1,390 | 1,390 | 1,395 | 1,376 | 14,500 |
| September 24, 2025 | 1,383 | 1,383 | 1,383 | 1,390 | 1,370 | 21,700 |
| September 22, 2025 | 1,383 | 1,390 | 1,390 | 1,396 | 1,377 | 23,900 |
| September 19, 2025 | 1,406 | 1,384 | 1,384 | 1,409 | 1,356 | 65,900 |
| September 18, 2025 | 1,396 | 1,405 | 1,405 | 1,423 | 1,393 | 36,100 |
| September 17, 2025 | 1,427 | 1,396 | 1,396 | 1,429 | 1,373 | 63,700 |
| September 16, 2025 | 1,437 | 1,425 | 1,425 | 1,439 | 1,411 | 65,000 |
| September 12, 2025 | 1,396 | 1,416 | 1,416 | 1,436 | 1,394 | 52,100 |
| September 11, 2025 | 1,379 | 1,384 | 1,384 | 1,392 | 1,353 | 50,200 |
| September 10, 2025 | 1,351 | 1,366 | 1,366 | 1,378 | 1,350 | 63,600 |
| September 09, 2025 | 1,350 | 1,350 | 1,350 | 1,362 | 1,336 | 80,200 |
| September 08, 2025 | 1,378 | 1,352 | 1,352 | 1,378 | 1,346 | 58,300 |