1,472.00
+3(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,471 | 1,467 | 1,467 | 1,472 | 1,461 | 51,100 |
| December 03, 2025 | 1,476 | 1,466 | 1,466 | 1,484 | 1,466 | 114,400 |
| December 02, 2025 | 1,504 | 1,486 | 1,486 | 1,504 | 1,477 | 125,500 |
| December 01, 2025 | 1,515 | 1,505 | 1,505 | 1,519 | 1,497 | 152,700 |
| November 28, 2025 | 1,485 | 1,515 | 1,515 | 1,515 | 1,485 | 180,200 |
| November 27, 2025 | 1,485 | 1,485 | 1,485 | 1,489 | 1,477 | 70,300 |
| November 26, 2025 | 1,484 | 1,485 | 1,485 | 1,488 | 1,477 | 94,700 |
| November 25, 2025 | 1,484 | 1,476 | 1,476 | 1,490 | 1,470 | 160,800 |
| November 21, 2025 | 1,433 | 1,481 | 1,481 | 1,481 | 1,432 | 347,700 |
| November 20, 2025 | 1,425 | 1,430 | 1,430 | 1,435 | 1,425 | 122,500 |
| November 19, 2025 | 1,418 | 1,418 | 1,418 | 1,426 | 1,409 | 118,200 |
| November 18, 2025 | 1,430 | 1,418 | 1,418 | 1,434 | 1,410 | 141,900 |
| November 17, 2025 | 1,411 | 1,428 | 1,428 | 1,432 | 1,411 | 131,400 |
| November 14, 2025 | 1,406 | 1,411 | 1,411 | 1,417 | 1,403 | 101,300 |
| November 13, 2025 | 1,403 | 1,406 | 1,406 | 1,413 | 1,402 | 130,200 |
| November 12, 2025 | 1,405 | 1,395 | 1,395 | 1,416 | 1,392 | 224,400 |
| November 11, 2025 | 1,381 | 1,386 | 1,386 | 1,389 | 1,359 | 323,100 |
| November 10, 2025 | 1,380 | 1,379 | 1,379 | 1,382 | 1,365 | 239,300 |
| November 07, 2025 | 1,395 | 1,406 | 1,406 | 1,409 | 1,395 | 89,400 |
| November 06, 2025 | 1,395 | 1,393 | 1,393 | 1,406 | 1,393 | 67,100 |
| November 05, 2025 | 1,395 | 1,393 | 1,393 | 1,406 | 1,393 | 126,700 |
| November 04, 2025 | 1,418 | 1,401 | 1,401 | 1,429 | 1,395 | 126,700 |
| October 31, 2025 | 1,394 | 1,405 | 1,405 | 1,408 | 1,394 | 118,200 |
| October 30, 2025 | 1,388 | 1,393 | 1,393 | 1,399 | 1,384 | 110,100 |
| October 29, 2025 | 1,415 | 1,387 | 1,387 | 1,415 | 1,387 | 163,000 |
| October 28, 2025 | 1,443 | 1,414 | 1,414 | 1,443 | 1,414 | 102,200 |
| October 27, 2025 | 1,435 | 1,447 | 1,447 | 1,447 | 1,433 | 59,300 |
| October 24, 2025 | 1,450 | 1,437 | 1,437 | 1,451 | 1,433 | 90,200 |
| October 23, 2025 | 1,441 | 1,450 | 1,450 | 1,454 | 1,441 | 123,500 |
| October 22, 2025 | 1,442 | 1,435 | 1,435 | 1,446 | 1,435 | 181,200 |
| October 21, 2025 | 1,444 | 1,442 | 1,442 | 1,448 | 1,440 | 59,900 |
| October 20, 2025 | 1,442 | 1,441 | 1,441 | 1,447 | 1,438 | 57,700 |
| October 17, 2025 | 1,436 | 1,430 | 1,430 | 1,439 | 1,424 | 107,000 |
| October 16, 2025 | 1,431 | 1,440 | 1,440 | 1,444 | 1,430 | 66,200 |
| October 15, 2025 | 1,426 | 1,430 | 1,430 | 1,438 | 1,426 | 131,400 |
| October 14, 2025 | 1,430 | 1,424 | 1,424 | 1,433 | 1,412 | 133,000 |
| October 10, 2025 | 1,452 | 1,444 | 1,444 | 1,452 | 1,441 | 121,800 |
| October 09, 2025 | 1,460 | 1,461 | 1,461 | 1,461 | 1,451 | 88,600 |
| October 08, 2025 | 1,478 | 1,462 | 1,462 | 1,485 | 1,458 | 103,000 |
| October 07, 2025 | 1,470 | 1,476 | 1,476 | 1,484 | 1,465 | 51,700 |
| October 06, 2025 | 1,460 | 1,469 | 1,469 | 1,471 | 1,457 | 104,600 |
| October 03, 2025 | 1,448 | 1,445 | 1,445 | 1,456 | 1,445 | 86,900 |
| October 02, 2025 | 1,459 | 1,455 | 1,455 | 1,466 | 1,448 | 100,200 |
| October 01, 2025 | 1,481 | 1,459 | 1,459 | 1,489 | 1,455 | 115,600 |
| September 30, 2025 | 1,495 | 1,480 | 1,480 | 1,495 | 1,480 | 150,800 |
| September 29, 2025 | 1,510 | 1,494 | 1,494 | 1,513 | 1,494 | 108,600 |
| September 26, 2025 | 1,510 | 1,527 | 1,527 | 1,529 | 1,510 | 220,700 |
| September 25, 2025 | 1,528 | 1,519 | 1,519 | 1,528 | 1,510 | 88,300 |
| September 24, 2025 | 1,517 | 1,518 | 1,518 | 1,527 | 1,516 | 124,600 |
| September 22, 2025 | 1,513 | 1,516 | 1,516 | 1,519 | 1,506 | 70,300 |
| September 19, 2025 | 1,531 | 1,510 | 1,510 | 1,541 | 1,510 | 210,600 |
| September 18, 2025 | 1,527 | 1,530 | 1,530 | 1,535 | 1,519 | 120,100 |
| September 17, 2025 | 1,527 | 1,530 | 1,530 | 1,535 | 1,519 | 120,100 |
| September 16, 2025 | 1,566 | 1,526 | 1,526 | 1,566 | 1,526 | 312,800 |
| September 12, 2025 | 1,563 | 1,565 | 1,565 | 1,565 | 1,554 | 75,600 |
| September 11, 2025 | 1,567 | 1,567 | 1,567 | 1,572 | 1,550 | 74,400 |
| September 10, 2025 | 1,579 | 1,566 | 1,566 | 1,579 | 1,563 | 62,900 |
| September 09, 2025 | 1,574 | 1,578 | 1,578 | 1,579 | 1,566 | 95,300 |
| September 08, 2025 | 1,560 | 1,572 | 1,572 | 1,577 | 1,559 | 109,200 |
| September 05, 2025 | 1,541 | 1,555 | 1,555 | 1,559 | 1,539 | 91,900 |