1,597.00
-3(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,600 | 1,600 | 1,600 | 1,615 | 1,595 | 5,500 |
| December 03, 2025 | 1,645 | 1,613 | 1,613 | 1,645 | 1,589 | 6,000 |
| December 02, 2025 | 1,726 | 1,643 | 1,643 | 1,726 | 1,610 | 9,700 |
| December 01, 2025 | 1,573 | 1,707 | 1,707 | 1,737 | 1,573 | 25,900 |
| November 28, 2025 | 1,498 | 1,555 | 1,555 | 1,565 | 1,498 | 8,500 |
| November 27, 2025 | 1,514 | 1,498 | 1,498 | 1,529 | 1,498 | 2,200 |
| November 26, 2025 | 1,488 | 1,514 | 1,514 | 1,514 | 1,488 | 7,000 |
| November 25, 2025 | 1,438 | 1,487 | 1,487 | 1,487 | 1,438 | 4,300 |
| November 21, 2025 | 1,425 | 1,437 | 1,437 | 1,437 | 1,420 | 3,400 |
| November 20, 2025 | 1,419 | 1,426 | 1,426 | 1,436 | 1,412 | 3,300 |
| November 19, 2025 | 1,417 | 1,412 | 1,412 | 1,426 | 1,405 | 4,300 |
| November 18, 2025 | 1,497 | 1,432 | 1,432 | 1,497 | 1,422 | 8,500 |
| November 17, 2025 | 1,527 | 1,497 | 1,497 | 1,527 | 1,480 | 9,600 |
| November 14, 2025 | 1,542 | 1,530 | 1,530 | 1,542 | 1,525 | 4,000 |
| November 13, 2025 | 1,537 | 1,539 | 1,539 | 1,539 | 1,531 | 4,300 |
| November 12, 2025 | 1,525 | 1,523 | 1,523 | 1,534 | 1,511 | 5,500 |
| November 11, 2025 | 1,520 | 1,514 | 1,514 | 1,529 | 1,509 | 4,500 |
| November 10, 2025 | 1,510 | 1,518 | 1,518 | 1,545 | 1,510 | 7,100 |
| November 07, 2025 | 1,590 | 1,522 | 1,522 | 1,599 | 1,514 | 16,100 |
| November 06, 2025 | 1,611 | 1,590 | 1,590 | 1,629 | 1,567 | 30,000 |
| November 05, 2025 | 1,611 | 1,590 | 1,590 | 1,629 | 1,567 | 60,000 |
| November 04, 2025 | 1,874 | 1,627 | 1,627 | 1,919 | 1,621 | 60,000 |
| October 31, 2025 | 1,686 | 1,704 | 1,704 | 1,706 | 1,683 | 6,500 |
| October 30, 2025 | 1,686 | 1,704 | 1,704 | 1,706 | 1,683 | 6,500 |
| October 29, 2025 | 1,707 | 1,685 | 1,685 | 1,724 | 1,682 | 3,900 |
| October 28, 2025 | 1,710 | 1,709 | 1,709 | 1,710 | 1,695 | 4,300 |
| October 27, 2025 | 1,709 | 1,710 | 1,710 | 1,767 | 1,705 | 3,600 |
| October 24, 2025 | 1,722 | 1,705 | 1,705 | 1,726 | 1,704 | 3,900 |
| October 23, 2025 | 1,765 | 1,735 | 1,735 | 1,765 | 1,730 | 4,700 |
| October 22, 2025 | 1,693 | 1,755 | 1,755 | 1,755 | 1,693 | 5,500 |
| October 21, 2025 | 1,725 | 1,700 | 1,700 | 1,730 | 1,700 | 8,500 |
| October 20, 2025 | 1,672 | 1,713 | 1,713 | 1,721 | 1,672 | 7,100 |
| October 17, 2025 | 1,742 | 1,653 | 1,653 | 1,742 | 1,642 | 8,600 |
| October 16, 2025 | 1,730 | 1,722 | 1,722 | 1,740 | 1,682 | 10,000 |
| October 15, 2025 | 1,695 | 1,730 | 1,730 | 1,742 | 1,691 | 5,400 |
| October 14, 2025 | 1,701 | 1,662 | 1,662 | 1,715 | 1,618 | 21,300 |
| October 10, 2025 | 1,760 | 1,750 | 1,750 | 1,766 | 1,730 | 10,700 |
| October 09, 2025 | 1,799 | 1,761 | 1,761 | 1,808 | 1,761 | 13,800 |
| October 08, 2025 | 1,814 | 1,796 | 1,796 | 1,820 | 1,796 | 7,600 |
| October 07, 2025 | 1,828 | 1,796 | 1,796 | 1,828 | 1,790 | 13,400 |
| October 06, 2025 | 1,834 | 1,845 | 1,845 | 1,864 | 1,829 | 7,600 |
| October 03, 2025 | 1,800 | 1,801 | 1,801 | 1,820 | 1,793 | 8,900 |
| October 02, 2025 | 1,826 | 1,805 | 1,805 | 1,898 | 1,805 | 13,800 |
| October 01, 2025 | 1,880 | 1,836 | 1,836 | 1,890 | 1,832 | 17,700 |
| September 30, 2025 | 1,950 | 1,870 | 1,870 | 1,950 | 1,870 | 13,800 |
| September 29, 2025 | 1,966 | 1,963 | 1,963 | 1,980 | 1,955 | 4,600 |
| September 26, 2025 | 1,960 | 1,966 | 1,966 | 2,006 | 1,960 | 4,900 |
| September 25, 2025 | 1,993 | 1,970 | 1,970 | 2,000 | 1,963 | 8,100 |
| September 24, 2025 | 2,028 | 1,972 | 1,972 | 2,028 | 1,970 | 8,300 |
| September 22, 2025 | 2,095 | 2,030 | 2,030 | 2,140 | 2,021 | 7,200 |
| September 19, 2025 | 2,132 | 2,095 | 2,095 | 2,147 | 2,027 | 15,200 |
| September 18, 2025 | 1,975 | 2,084 | 2,084 | 2,084 | 1,975 | 19,500 |
| September 17, 2025 | 2,000 | 1,971 | 1,971 | 2,001 | 1,961 | 19,500 |
| September 16, 2025 | 2,046 | 2,002 | 2,002 | 2,050 | 1,951 | 26,700 |
| September 12, 2025 | 2,041 | 2,047 | 2,047 | 2,050 | 2,021 | 10,900 |
| September 11, 2025 | 2,070 | 2,045 | 2,045 | 2,070 | 2,033 | 12,400 |
| September 10, 2025 | 2,061 | 2,081 | 2,081 | 2,150 | 2,050 | 14,400 |
| September 09, 2025 | 2,096 | 2,065 | 2,065 | 2,169 | 2,045 | 48,800 |
| September 08, 2025 | 2,230 | 2,131 | 2,131 | 2,232 | 2,127 | 19,900 |
| September 05, 2025 | 2,318 | 2,214 | 2,214 | 2,318 | 2,167 | 41,500 |