1,618.00
-7(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,618 | 1,625 | 1,625 | 1,637.5 | 1,611 | 541,100 |
| December 03, 2025 | 1,625 | 1,623.5 | 1,623.5 | 1,632 | 1,616 | 568,600 |
| December 02, 2025 | 1,644.5 | 1,638.5 | 1,638.5 | 1,650.5 | 1,632 | 461,800 |
| December 01, 2025 | 1,652.5 | 1,634 | 1,634 | 1,658 | 1,631.5 | 603,800 |
| November 28, 2025 | 1,610 | 1,638.5 | 1,638.5 | 1,645 | 1,608.5 | 763,300 |
| November 27, 2025 | 1,605 | 1,605.5 | 1,605.5 | 1,621.5 | 1,600 | 461,500 |
| November 26, 2025 | 1,564 | 1,604 | 1,604 | 1,607.5 | 1,550.5 | 826,600 |
| November 25, 2025 | 1,548 | 1,546 | 1,546 | 1,554 | 1,541 | 856,200 |
| November 21, 2025 | 1,511 | 1,537.5 | 1,537.5 | 1,539 | 1,510 | 597,000 |
| November 20, 2025 | 1,533 | 1,525 | 1,525 | 1,545.5 | 1,522.5 | 651,900 |
| November 19, 2025 | 1,505 | 1,529 | 1,529 | 1,540 | 1,503.5 | 1.16M |
| November 18, 2025 | 1,503.5 | 1,495.5 | 1,495.5 | 1,513 | 1,491 | 671,700 |
| November 17, 2025 | 1,500.5 | 1,504 | 1,504 | 1,504.5 | 1,493.5 | 500,500 |
| November 14, 2025 | 1,491.5 | 1,512 | 1,512 | 1,516 | 1,483.5 | 830,500 |
| November 13, 2025 | 1,500 | 1,485.5 | 1,485.5 | 1,505.5 | 1,481 | 524,300 |
| November 12, 2025 | 1,497 | 1,488 | 1,488 | 1,499.5 | 1,466 | 1.02M |
| November 11, 2025 | 1,425.5 | 1,415.5 | 1,415.5 | 1,426.5 | 1,408 | 397,800 |
| November 10, 2025 | 1,433.5 | 1,425.5 | 1,425.5 | 1,435.5 | 1,424 | 428,700 |
| November 07, 2025 | 1,404 | 1,419 | 1,419 | 1,420.5 | 1,404 | 418,100 |
| November 06, 2025 | 1,401.5 | 1,402.5 | 1,402.5 | 1,414 | 1,400.5 | 379,800 |
| November 05, 2025 | 1,408 | 1,401 | 1,401 | 1,408.5 | 1,378 | 498,800 |
| November 04, 2025 | 1,419 | 1,408.5 | 1,408.5 | 1,433.5 | 1,408.5 | 677,900 |
| October 31, 2025 | 1,414.5 | 1,409.5 | 1,409.5 | 1,418.5 | 1,401 | 488,000 |
| October 30, 2025 | 1,396.5 | 1,409.5 | 1,409.5 | 1,415.5 | 1,395 | 1.24M |
| October 29, 2025 | 1,406 | 1,388 | 1,388 | 1,409 | 1,388 | 349,800 |
| October 28, 2025 | 1,440 | 1,403 | 1,403 | 1,442 | 1,403 | 341,000 |
| October 27, 2025 | 1,435 | 1,445 | 1,445 | 1,445 | 1,432.5 | 364,000 |
| October 24, 2025 | 1,413 | 1,427.5 | 1,427.5 | 1,427.5 | 1,411 | 382,900 |
| October 23, 2025 | 1,402 | 1,412.5 | 1,412.5 | 1,412.5 | 1,395.5 | 257,900 |
| October 22, 2025 | 1,391 | 1,394.5 | 1,394.5 | 1,400 | 1,389 | 377,700 |
| October 21, 2025 | 1,404 | 1,390.5 | 1,390.5 | 1,411.5 | 1,386.5 | 509,900 |
| October 20, 2025 | 1,399 | 1,403 | 1,403 | 1,408 | 1,394 | 351,300 |
| October 17, 2025 | 1,380 | 1,386.5 | 1,386.5 | 1,388 | 1,379.5 | 280,300 |
| October 16, 2025 | 1,386 | 1,381 | 1,381 | 1,391.5 | 1,380.5 | 283,300 |
| October 15, 2025 | 1,371.5 | 1,379 | 1,379 | 1,382 | 1,371.5 | 336,800 |
| October 14, 2025 | 1,351 | 1,361.5 | 1,361.5 | 1,371.5 | 1,350.5 | 513,300 |
| October 10, 2025 | 1,396.5 | 1,365 | 1,365 | 1,396.5 | 1,364 | 511,500 |
| October 09, 2025 | 1,400 | 1,410 | 1,410 | 1,410 | 1,396 | 388,400 |
| October 08, 2025 | 1,400.5 | 1,398 | 1,398 | 1,411 | 1,398 | 467,000 |
| October 07, 2025 | 1,395 | 1,404 | 1,404 | 1,408.5 | 1,392.5 | 499,700 |
| October 06, 2025 | 1,405 | 1,391.5 | 1,391.5 | 1,409.5 | 1,378.5 | 549,100 |
| October 03, 2025 | 1,375.5 | 1,375 | 1,375 | 1,382 | 1,373 | 327,600 |
| October 02, 2025 | 1,375 | 1,371.5 | 1,371.5 | 1,382 | 1,365 | 347,700 |
| October 01, 2025 | 1,391 | 1,380 | 1,380 | 1,397 | 1,374 | 626,700 |
| September 30, 2025 | 1,396.5 | 1,389.5 | 1,389.5 | 1,400.5 | 1,382 | 457,100 |
| September 29, 2025 | 1,393 | 1,397 | 1,397 | 1,402.5 | 1,381 | 486,000 |
| September 26, 2025 | 1,420 | 1,425.5 | 1,425.5 | 1,428 | 1,418.5 | 522,400 |
| September 25, 2025 | 1,420 | 1,420 | 1,420 | 1,425.5 | 1,412 | 426,200 |
| September 24, 2025 | 1,427 | 1,417 | 1,417 | 1,427 | 1,411.5 | 419,100 |
| September 22, 2025 | 1,430.5 | 1,428 | 1,428 | 1,437 | 1,426 | 507,900 |
| September 19, 2025 | 1,442 | 1,436.5 | 1,436.5 | 1,447.5 | 1,431 | 803,000 |
| September 18, 2025 | 1,441.5 | 1,440.5 | 1,440.5 | 1,442 | 1,433.5 | 266,100 |
| September 17, 2025 | 1,445 | 1,437 | 1,437 | 1,447.5 | 1,437 | 308,100 |
| September 16, 2025 | 1,445 | 1,450.5 | 1,450.5 | 1,454 | 1,442.5 | 357,800 |
| September 12, 2025 | 1,459 | 1,445 | 1,445 | 1,459.5 | 1,443 | 419,700 |
| September 11, 2025 | 1,450.5 | 1,445.5 | 1,445.5 | 1,461 | 1,437.5 | 348,700 |
| September 10, 2025 | 1,449 | 1,448.5 | 1,448.5 | 1,452 | 1,442 | 344,300 |
| September 09, 2025 | 1,457.5 | 1,449.5 | 1,449.5 | 1,465 | 1,441.5 | 345,900 |
| September 08, 2025 | 1,460 | 1,456.5 | 1,456.5 | 1,462 | 1,449 | 371,800 |
| September 05, 2025 | 1,438 | 1,455 | 1,455 | 1,457 | 1,436.5 | 330,300 |