1,293.00
+17(+1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,276 | 1,293 | 1,293 | 1,307 | 1,272 | 708,700 |
| December 04, 2025 | 1,255 | 1,276 | 1,276 | 1,280 | 1,251 | 388,400 |
| December 03, 2025 | 1,270 | 1,256 | 1,256 | 1,278 | 1,256 | 529,600 |
| December 02, 2025 | 1,283 | 1,274 | 1,274 | 1,297 | 1,246 | 835,100 |
| December 01, 2025 | 1,271 | 1,283 | 1,283 | 1,305 | 1,269 | 843,900 |
| November 28, 2025 | 1,261 | 1,287 | 1,287 | 1,290 | 1,255 | 681,400 |
| November 27, 2025 | 1,255 | 1,254 | 1,254 | 1,280 | 1,227 | 1.38M |
| November 26, 2025 | 1,200 | 1,260 | 1,260 | 1,263 | 1,193 | 1.07M |
| November 25, 2025 | 1,160 | 1,190 | 1,190 | 1,212 | 1,148 | 1.39M |
| November 21, 2025 | 1,100 | 1,148 | 1,148 | 1,152 | 1,099 | 901,600 |
| November 20, 2025 | 1,087 | 1,102 | 1,102 | 1,109 | 1,077 | 668,300 |
| November 19, 2025 | 1,067 | 1,094 | 1,094 | 1,130 | 1,067 | 1.36M |
| November 18, 2025 | 1,050 | 1,057 | 1,057 | 1,086 | 1,047 | 790,200 |
| November 17, 2025 | 1,041 | 1,054 | 1,054 | 1,061 | 1,030 | 433,300 |
| November 14, 2025 | 1,070 | 1,051 | 1,051 | 1,070 | 1,050 | 346,200 |
| November 13, 2025 | 1,074 | 1,074 | 1,074 | 1,095 | 1,064 | 424,600 |
| November 12, 2025 | 1,050 | 1,072 | 1,072 | 1,086 | 1,050 | 470,300 |
| November 11, 2025 | 1,031 | 1,067 | 1,067 | 1,068 | 1,030 | 583,500 |
| November 10, 2025 | 1,031 | 1,034 | 1,034 | 1,041 | 1,027 | 376,500 |
| November 07, 2025 | 1,002 | 1,022 | 1,022 | 1,027 | 1,002 | 430,700 |
| November 06, 2025 | 1,044 | 1,002 | 1,002 | 1,046 | 1,002 | 383,900 |
| November 05, 2025 | 1,025 | 1,035 | 1,035 | 1,035 | 1,004 | 448,800 |
| November 04, 2025 | 1,042 | 1,022 | 1,022 | 1,043 | 1,022 | 476,400 |
| October 31, 2025 | 1,063 | 1,058 | 1,058 | 1,075 | 1,044 | 333,300 |
| October 30, 2025 | 1,050 | 1,066 | 1,066 | 1,076 | 1,050 | 447,600 |
| October 29, 2025 | 1,085 | 1,053 | 1,053 | 1,086 | 1,053 | 588,000 |
| October 28, 2025 | 1,094 | 1,082 | 1,082 | 1,100 | 1,080 | 425,000 |
| October 27, 2025 | 1,085 | 1,101 | 1,101 | 1,109 | 1,085 | 328,200 |
| October 24, 2025 | 1,090 | 1,080 | 1,080 | 1,093 | 1,080 | 176,700 |
| October 23, 2025 | 1,083 | 1,090 | 1,090 | 1,095 | 1,078 | 230,700 |
| October 22, 2025 | 1,100 | 1,090 | 1,090 | 1,104 | 1,089 | 202,000 |
| October 21, 2025 | 1,100 | 1,099 | 1,099 | 1,104 | 1,088 | 247,900 |
| October 20, 2025 | 1,083 | 1,101 | 1,101 | 1,110 | 1,083 | 408,300 |
| October 17, 2025 | 1,070 | 1,069 | 1,069 | 1,083 | 1,064 | 314,400 |
| October 16, 2025 | 1,079 | 1,074 | 1,074 | 1,093 | 1,072 | 311,500 |
| October 15, 2025 | 1,095 | 1,079 | 1,079 | 1,098 | 1,069 | 497,600 |
| October 14, 2025 | 1,106 | 1,095 | 1,095 | 1,114 | 1,089 | 446,400 |
| October 10, 2025 | 1,133 | 1,130 | 1,130 | 1,144 | 1,123 | 356,100 |
| October 09, 2025 | 1,150 | 1,145 | 1,145 | 1,159 | 1,138 | 338,600 |
| October 08, 2025 | 1,148 | 1,153 | 1,153 | 1,179 | 1,141 | 381,300 |
| October 07, 2025 | 1,155 | 1,140 | 1,140 | 1,159 | 1,128 | 499,200 |
| October 06, 2025 | 1,205 | 1,159 | 1,159 | 1,205 | 1,134 | 638,900 |
| October 03, 2025 | 1,167 | 1,181 | 1,181 | 1,185 | 1,159 | 511,600 |
| October 02, 2025 | 1,152 | 1,169 | 1,169 | 1,173 | 1,151 | 378,100 |
| October 01, 2025 | 1,180 | 1,151 | 1,151 | 1,183 | 1,149 | 686,800 |
| September 30, 2025 | 1,182 | 1,192 | 1,192 | 1,196 | 1,172 | 364,700 |
| September 29, 2025 | 1,221 | 1,177 | 1,177 | 1,223 | 1,169 | 514,700 |
| September 26, 2025 | 1,170 | 1,213 | 1,213 | 1,215 | 1,169 | 633,900 |
| September 25, 2025 | 1,170 | 1,170 | 1,170 | 1,189 | 1,163 | 609,200 |
| September 24, 2025 | 1,162 | 1,175 | 1,175 | 1,175 | 1,138 | 689,200 |
| September 22, 2025 | 1,170 | 1,173 | 1,173 | 1,187 | 1,169 | 661,400 |
| September 19, 2025 | 1,200 | 1,170 | 1,170 | 1,204 | 1,157 | 1.15M |
| September 18, 2025 | 1,195 | 1,202 | 1,202 | 1,213 | 1,193 | 1.37M |
| September 17, 2025 | 1,220 | 1,217 | 1,217 | 1,226 | 1,201 | 1.37M |
| September 16, 2025 | 1,255 | 1,222 | 1,222 | 1,298 | 1,215 | 2.55M |
| September 12, 2025 | 1,375 | 1,382 | 1,382 | 1,383 | 1,351 | 413,000 |
| September 11, 2025 | 1,384 | 1,365 | 1,365 | 1,399 | 1,365 | 336,800 |
| September 10, 2025 | 1,375 | 1,384 | 1,384 | 1,384 | 1,360 | 216,000 |
| September 09, 2025 | 1,370 | 1,372 | 1,372 | 1,375 | 1,345 | 274,700 |
| September 08, 2025 | 1,350 | 1,361 | 1,361 | 1,368 | 1,345 | 314,200 |