1,051.00
+22(+2.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,030 | 1,051 | 1,051 | 1,062 | 1,030 | 12,100 |
| December 03, 2025 | 1,043 | 1,029 | 1,029 | 1,043 | 1,027 | 7,800 |
| December 02, 2025 | 1,057 | 1,043 | 1,043 | 1,057 | 1,029 | 13,800 |
| December 01, 2025 | 1,070 | 1,057 | 1,057 | 1,075 | 1,051 | 8,100 |
| November 28, 2025 | 1,055 | 1,063 | 1,063 | 1,066 | 1,055 | 6,500 |
| November 27, 2025 | 1,067 | 1,050 | 1,050 | 1,071 | 1,050 | 8,400 |
| November 26, 2025 | 1,024 | 1,057 | 1,057 | 1,057 | 1,024 | 11,800 |
| November 25, 2025 | 1,030 | 1,016 | 1,016 | 1,032 | 1,013 | 15,800 |
| November 21, 2025 | 999 | 1,028 | 1,028 | 1,040 | 999 | 18,600 |
| November 20, 2025 | 1,012 | 1,012 | 1,012 | 1,020 | 1,007 | 26,100 |
| November 19, 2025 | 1,031 | 1,000 | 1,000 | 1,035 | 1,000 | 35,200 |
| November 18, 2025 | 1,050 | 1,038 | 1,038 | 1,051 | 1,033 | 19,800 |
| November 17, 2025 | 1,056 | 1,053 | 1,053 | 1,056 | 1,034 | 15,900 |
| November 14, 2025 | 1,059 | 1,054 | 1,054 | 1,071 | 1,045 | 17,100 |
| November 13, 2025 | 1,079 | 1,071 | 1,071 | 1,085 | 1,070 | 8,600 |
| November 12, 2025 | 1,077 | 1,079 | 1,079 | 1,084 | 1,062 | 3,900 |
| November 11, 2025 | 1,083 | 1,066 | 1,066 | 1,083 | 1,055 | 11,900 |
| November 10, 2025 | 1,057 | 1,078 | 1,078 | 1,083 | 1,042 | 8,000 |
| November 07, 2025 | 1,057 | 1,057 | 1,057 | 1,057 | 1,044 | 4,300 |
| November 06, 2025 | 1,053 | 1,061 | 1,061 | 1,083 | 1,053 | 8,400 |
| November 05, 2025 | 1,053 | 1,061 | 1,061 | 1,083 | 1,053 | 19,000 |
| November 04, 2025 | 1,066 | 1,053 | 1,053 | 1,074 | 1,030 | 19,000 |
| October 31, 2025 | 1,106 | 1,083 | 1,083 | 1,106 | 1,080 | 8,600 |
| October 30, 2025 | 1,106 | 1,102 | 1,102 | 1,115 | 1,095 | 14,000 |
| October 29, 2025 | 1,136 | 1,107 | 1,107 | 1,136 | 1,107 | 7,500 |
| October 28, 2025 | 1,167 | 1,136 | 1,136 | 1,167 | 1,136 | 10,400 |
| October 27, 2025 | 1,181 | 1,167 | 1,167 | 1,181 | 1,158 | 12,800 |
| October 24, 2025 | 1,161 | 1,170 | 1,170 | 1,176 | 1,143 | 14,800 |
| October 23, 2025 | 1,186 | 1,162 | 1,162 | 1,186 | 1,158 | 11,300 |
| October 22, 2025 | 1,185 | 1,189 | 1,189 | 1,196 | 1,185 | 14,300 |
| October 21, 2025 | 1,187 | 1,185 | 1,185 | 1,203 | 1,159 | 25,700 |
| October 20, 2025 | 1,140 | 1,185 | 1,185 | 1,185 | 1,132 | 54,900 |
| October 17, 2025 | 1,120 | 1,133 | 1,133 | 1,143 | 1,107 | 26,900 |
| October 16, 2025 | 1,116 | 1,132 | 1,132 | 1,142 | 1,105 | 47,200 |
| October 15, 2025 | 1,160 | 1,114 | 1,114 | 1,178 | 1,112 | 80,500 |
| October 14, 2025 | 1,163 | 1,110 | 1,110 | 1,260 | 1,093 | 201,700 |
| October 10, 2025 | 1,212 | 1,183 | 1,183 | 1,236 | 1,175 | 58,000 |
| October 09, 2025 | 1,225 | 1,212 | 1,212 | 1,239 | 1,205 | 19,400 |
| October 08, 2025 | 1,249 | 1,228 | 1,228 | 1,249 | 1,210 | 25,400 |
| October 07, 2025 | 1,251 | 1,220 | 1,220 | 1,251 | 1,210 | 21,800 |
| October 06, 2025 | 1,258 | 1,249 | 1,249 | 1,279 | 1,233 | 17,500 |
| October 03, 2025 | 1,204 | 1,228 | 1,228 | 1,237 | 1,202 | 11,000 |
| October 02, 2025 | 1,220 | 1,204 | 1,204 | 1,236 | 1,201 | 11,400 |
| October 01, 2025 | 1,250 | 1,214 | 1,214 | 1,257 | 1,200 | 33,200 |
| September 30, 2025 | 1,291 | 1,256 | 1,256 | 1,291 | 1,256 | 10,100 |
| September 29, 2025 | 1,302 | 1,282 | 1,282 | 1,330 | 1,282 | 12,000 |
| September 26, 2025 | 1,288 | 1,307 | 1,307 | 1,315 | 1,288 | 21,300 |
| September 25, 2025 | 1,300 | 1,288 | 1,288 | 1,304 | 1,277 | 5,700 |
| September 24, 2025 | 1,329 | 1,296 | 1,296 | 1,330 | 1,268 | 23,500 |
| September 22, 2025 | 1,250 | 1,315 | 1,315 | 1,319 | 1,250 | 40,700 |
| September 19, 2025 | 1,299 | 1,237 | 1,237 | 1,299 | 1,197 | 96,000 |
| September 18, 2025 | 1,304 | 1,302 | 1,302 | 1,305 | 1,280 | 14,900 |
| September 17, 2025 | 1,284 | 1,297 | 1,297 | 1,297 | 1,274 | 14,900 |
| September 16, 2025 | 1,305 | 1,284 | 1,284 | 1,305 | 1,264 | 28,500 |
| September 12, 2025 | 1,351 | 1,305 | 1,305 | 1,351 | 1,283 | 30,700 |
| September 11, 2025 | 1,356 | 1,361 | 1,361 | 1,379 | 1,343 | 30,700 |
| September 10, 2025 | 1,337 | 1,348 | 1,348 | 1,355 | 1,328 | 6,800 |
| September 09, 2025 | 1,350 | 1,334 | 1,334 | 1,369 | 1,326 | 11,000 |
| September 08, 2025 | 1,328 | 1,345 | 1,345 | 1,358 | 1,328 | 6,500 |
| September 05, 2025 | 1,323 | 1,325 | 1,325 | 1,339 | 1,307 | 17,000 |