1,433.00
-10(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,413 | 1,443 | 1,443 | 1,456 | 1,412 | 64,600 |
| December 03, 2025 | 1,428 | 1,423 | 1,423 | 1,436 | 1,420 | 58,900 |
| December 02, 2025 | 1,450 | 1,428 | 1,428 | 1,454 | 1,424 | 55,400 |
| December 01, 2025 | 1,480 | 1,443 | 1,443 | 1,487 | 1,435 | 92,000 |
| November 28, 2025 | 1,437 | 1,479 | 1,479 | 1,486 | 1,435 | 101,400 |
| November 27, 2025 | 1,433 | 1,437 | 1,437 | 1,439 | 1,422 | 49,300 |
| November 26, 2025 | 1,412 | 1,416 | 1,416 | 1,425 | 1,404 | 63,000 |
| November 25, 2025 | 1,408 | 1,403 | 1,403 | 1,410 | 1,393 | 56,600 |
| November 21, 2025 | 1,346 | 1,399 | 1,399 | 1,399 | 1,342 | 70,500 |
| November 20, 2025 | 1,359 | 1,359 | 1,359 | 1,378 | 1,345 | 59,100 |
| November 19, 2025 | 1,348 | 1,333 | 1,333 | 1,361 | 1,326 | 60,000 |
| November 18, 2025 | 1,381 | 1,346 | 1,346 | 1,388 | 1,337 | 71,200 |
| November 17, 2025 | 1,375 | 1,389 | 1,389 | 1,393 | 1,375 | 42,300 |
| November 14, 2025 | 1,366 | 1,379 | 1,379 | 1,387 | 1,366 | 27,400 |
| November 13, 2025 | 1,374 | 1,381 | 1,381 | 1,391 | 1,374 | 49,400 |
| November 12, 2025 | 1,368 | 1,372 | 1,372 | 1,379 | 1,356 | 60,000 |
| November 11, 2025 | 1,365 | 1,359 | 1,359 | 1,365 | 1,330 | 179,100 |
| November 10, 2025 | 1,331 | 1,356 | 1,356 | 1,368 | 1,320 | 117,200 |
| November 07, 2025 | 1,324 | 1,328 | 1,328 | 1,337 | 1,324 | 54,300 |
| November 06, 2025 | 1,318 | 1,339 | 1,339 | 1,354 | 1,309 | 88,600 |
| November 05, 2025 | 1,330 | 1,313 | 1,313 | 1,330 | 1,281 | 113,200 |
| November 04, 2025 | 1,406 | 1,340 | 1,340 | 1,426 | 1,338 | 203,100 |
| October 31, 2025 | 1,269 | 1,399 | 1,399 | 1,415 | 1,242 | 326,100 |
| October 30, 2025 | 1,244 | 1,263 | 1,263 | 1,269 | 1,240 | 100,400 |
| October 29, 2025 | 1,264 | 1,245 | 1,245 | 1,264 | 1,244 | 53,200 |
| October 28, 2025 | 1,295 | 1,256 | 1,256 | 1,297 | 1,248 | 72,800 |
| October 27, 2025 | 1,295 | 1,307 | 1,307 | 1,310 | 1,287 | 47,500 |
| October 24, 2025 | 1,273 | 1,280 | 1,280 | 1,284 | 1,266 | 32,900 |
| October 23, 2025 | 1,246 | 1,260 | 1,260 | 1,269 | 1,246 | 40,000 |
| October 22, 2025 | 1,243 | 1,252 | 1,252 | 1,255 | 1,243 | 32,800 |
| October 21, 2025 | 1,255 | 1,245 | 1,245 | 1,267 | 1,239 | 73,300 |
| October 20, 2025 | 1,241 | 1,248 | 1,248 | 1,256 | 1,241 | 27,100 |
| October 17, 2025 | 1,228 | 1,237 | 1,237 | 1,239 | 1,224 | 32,800 |
| October 16, 2025 | 1,239 | 1,234 | 1,234 | 1,242 | 1,225 | 44,500 |
| October 15, 2025 | 1,219 | 1,232 | 1,232 | 1,232 | 1,217 | 25,500 |
| October 14, 2025 | 1,192 | 1,205 | 1,205 | 1,219 | 1,191 | 70,300 |
| October 10, 2025 | 1,255 | 1,220 | 1,220 | 1,255 | 1,220 | 86,700 |
| October 09, 2025 | 1,269 | 1,275 | 1,275 | 1,282 | 1,263 | 62,200 |
| October 08, 2025 | 1,279 | 1,275 | 1,275 | 1,293 | 1,274 | 64,800 |
| October 07, 2025 | 1,261 | 1,279 | 1,279 | 1,286 | 1,256 | 76,100 |
| October 06, 2025 | 1,255 | 1,264 | 1,264 | 1,274 | 1,251 | 102,900 |
| October 03, 2025 | 1,209 | 1,227 | 1,227 | 1,227 | 1,209 | 42,000 |
| October 02, 2025 | 1,219 | 1,210 | 1,210 | 1,226 | 1,193 | 56,100 |
| October 01, 2025 | 1,250 | 1,227 | 1,227 | 1,252 | 1,203 | 102,500 |
| September 30, 2025 | 1,265 | 1,260 | 1,260 | 1,271 | 1,254 | 56,000 |
| September 29, 2025 | 1,275 | 1,269 | 1,269 | 1,275 | 1,258 | 62,000 |
| September 26, 2025 | 1,271 | 1,281 | 1,261 | 1,286 | 1,271 | 75,200 |
| September 25, 2025 | 1,261 | 1,271 | 1,251.16 | 1,273 | 1,252 | 67,400 |
| September 24, 2025 | 1,276 | 1,258 | 1,238.36 | 1,276 | 1,241 | 60,300 |
| September 22, 2025 | 1,265 | 1,276 | 1,256.08 | 1,283 | 1,265 | 81,300 |
| September 19, 2025 | 1,275 | 1,262 | 1,242.3 | 1,283 | 1,254 | 123,600 |
| September 18, 2025 | 1,258 | 1,262 | 1,262 | 1,268 | 1,249 | 86,800 |
| September 17, 2025 | 1,247 | 1,249 | 1,249 | 1,256 | 1,233 | 83,600 |
| September 16, 2025 | 1,245 | 1,247 | 1,247 | 1,254 | 1,242 | 67,000 |
| September 12, 2025 | 1,247 | 1,235 | 1,235 | 1,254 | 1,231 | 90,700 |
| September 11, 2025 | 1,224 | 1,243 | 1,243 | 1,243 | 1,224 | 83,800 |
| September 10, 2025 | 1,230 | 1,224 | 1,224 | 1,234 | 1,222 | 39,800 |
| September 09, 2025 | 1,247 | 1,230 | 1,230 | 1,255 | 1,228 | 63,100 |
| September 08, 2025 | 1,220 | 1,231 | 1,231 | 1,232 | 1,219 | 64,000 |
| September 05, 2025 | 1,202 | 1,215 | 1,215 | 1,217 | 1,202 | 54,600 |