1,296.00
+6(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,276 | 1,290 | 1,290 | 1,301 | 1,274 | 263,400 |
| December 03, 2025 | 1,282 | 1,283 | 1,283 | 1,310 | 1,279 | 381,200 |
| December 02, 2025 | 1,295 | 1,286 | 1,286 | 1,307 | 1,276 | 340,000 |
| December 01, 2025 | 1,321 | 1,303 | 1,303 | 1,342 | 1,302 | 374,500 |
| November 28, 2025 | 1,325 | 1,321 | 1,321 | 1,337 | 1,315 | 300,900 |
| November 27, 2025 | 1,325 | 1,323 | 1,323 | 1,349 | 1,322 | 430,600 |
| November 26, 2025 | 1,275 | 1,335 | 1,335 | 1,335 | 1,274 | 511,200 |
| November 25, 2025 | 1,315 | 1,275 | 1,275 | 1,315 | 1,262 | 575,500 |
| November 21, 2025 | 1,260 | 1,317 | 1,317 | 1,342 | 1,259 | 634,500 |
| November 20, 2025 | 1,278 | 1,274 | 1,274 | 1,302 | 1,269 | 349,500 |
| November 19, 2025 | 1,280 | 1,262 | 1,262 | 1,295 | 1,262 | 345,200 |
| November 18, 2025 | 1,327 | 1,297 | 1,297 | 1,332 | 1,285 | 402,800 |
| November 17, 2025 | 1,305 | 1,345 | 1,345 | 1,345 | 1,295 | 524,300 |
| November 14, 2025 | 1,330 | 1,305 | 1,305 | 1,353 | 1,290 | 1.86M |
| November 13, 2025 | 1,399 | 1,356 | 1,356 | 1,400 | 1,348 | 649,100 |
| November 12, 2025 | 1,365 | 1,388 | 1,388 | 1,419 | 1,361 | 675,400 |
| November 11, 2025 | 1,370 | 1,369 | 1,369 | 1,410 | 1,351 | 928,300 |
| November 10, 2025 | 1,427 | 1,382 | 1,382 | 1,475 | 1,370 | 1.83M |
| November 07, 2025 | 1,398 | 1,428 | 1,428 | 1,431 | 1,393 | 842,300 |
| November 06, 2025 | 1,464 | 1,401 | 1,401 | 1,464 | 1,399 | 733,700 |
| November 05, 2025 | 1,432 | 1,458 | 1,458 | 1,458 | 1,406 | 415,700 |
| November 04, 2025 | 1,470 | 1,443 | 1,443 | 1,470 | 1,436 | 390,900 |
| October 31, 2025 | 1,433 | 1,467 | 1,467 | 1,475 | 1,419 | 479,900 |
| October 30, 2025 | 1,408 | 1,418 | 1,418 | 1,441 | 1,406 | 276,300 |
| October 29, 2025 | 1,440 | 1,410 | 1,410 | 1,443 | 1,409 | 367,900 |
| October 28, 2025 | 1,431 | 1,444 | 1,444 | 1,454 | 1,427 | 322,200 |
| October 27, 2025 | 1,456 | 1,451 | 1,451 | 1,483 | 1,443 | 453,500 |
| October 24, 2025 | 1,485 | 1,452 | 1,452 | 1,496 | 1,441 | 434,100 |
| October 23, 2025 | 1,491 | 1,464 | 1,464 | 1,521 | 1,457 | 490,900 |
| October 22, 2025 | 1,504 | 1,507 | 1,507 | 1,529 | 1,503 | 482,600 |
| October 21, 2025 | 1,498 | 1,510 | 1,510 | 1,529 | 1,475 | 671,000 |
| October 20, 2025 | 1,428 | 1,482 | 1,482 | 1,496 | 1,426 | 819,100 |
| October 17, 2025 | 1,436 | 1,399 | 1,399 | 1,443 | 1,387 | 1.92M |
| October 16, 2025 | 1,475 | 1,443 | 1,443 | 1,489 | 1,431 | 583,300 |
| October 15, 2025 | 1,481 | 1,471 | 1,471 | 1,484 | 1,458 | 535,500 |
| October 14, 2025 | 1,500 | 1,481 | 1,481 | 1,509 | 1,470 | 636,400 |
| October 10, 2025 | 1,565 | 1,519 | 1,519 | 1,565 | 1,515 | 433,800 |
| October 09, 2025 | 1,600 | 1,568 | 1,568 | 1,618 | 1,556 | 390,500 |
| October 08, 2025 | 1,607 | 1,610 | 1,610 | 1,625 | 1,595 | 273,400 |
| October 07, 2025 | 1,604 | 1,611 | 1,611 | 1,617 | 1,581 | 404,000 |
| October 06, 2025 | 1,630 | 1,600 | 1,600 | 1,630 | 1,588 | 670,700 |
| October 03, 2025 | 1,518 | 1,568 | 1,568 | 1,589 | 1,510 | 541,000 |
| October 02, 2025 | 1,550 | 1,510 | 1,510 | 1,570 | 1,506 | 501,600 |
| October 01, 2025 | 1,610 | 1,543 | 1,543 | 1,627 | 1,543 | 755,300 |
| September 30, 2025 | 1,629 | 1,611 | 1,611 | 1,637 | 1,605 | 407,400 |
| September 29, 2025 | 1,701 | 1,626 | 1,626 | 1,712 | 1,601 | 945,500 |
| September 26, 2025 | 1,712 | 1,700 | 1,700 | 1,739 | 1,700 | 647,600 |
| September 25, 2025 | 1,725 | 1,710 | 1,710 | 1,739 | 1,706 | 381,900 |
| September 24, 2025 | 1,737 | 1,729 | 1,729 | 1,743 | 1,709 | 320,600 |
| September 22, 2025 | 1,759 | 1,745 | 1,745 | 1,779 | 1,723 | 417,100 |
| September 19, 2025 | 1,758 | 1,745 | 1,745 | 1,765 | 1,701 | 648,100 |
| September 18, 2025 | 1,763 | 1,739 | 1,739 | 1,774 | 1,739 | 395,500 |
| September 17, 2025 | 1,788 | 1,764 | 1,764 | 1,810 | 1,758 | 465,300 |
| September 16, 2025 | 1,765 | 1,778 | 1,778 | 1,785 | 1,703 | 886,200 |
| September 12, 2025 | 1,809 | 1,767 | 1,767 | 1,816 | 1,763 | 527,200 |
| September 11, 2025 | 1,762 | 1,787 | 1,787 | 1,823 | 1,754 | 854,600 |
| September 10, 2025 | 1,726 | 1,773 | 1,773 | 1,776 | 1,707 | 729,400 |
| September 09, 2025 | 1,713 | 1,721 | 1,721 | 1,745 | 1,700 | 495,100 |
| September 08, 2025 | 1,722 | 1,704 | 1,704 | 1,724 | 1,690 | 622,900 |
| September 05, 2025 | 1,755 | 1,703 | 1,703 | 1,755 | 1,691 | 822,500 |