1,708.00
-9.5(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,714 | 1,717.5 | 1,717.5 | 1,720.5 | 1,709.5 | 1.01M |
| December 03, 2025 | 1,711 | 1,714 | 1,714 | 1,720.5 | 1,700.5 | 840,900 |
| December 02, 2025 | 1,713 | 1,717 | 1,717 | 1,727 | 1,711.5 | 852,900 |
| December 01, 2025 | 1,730.5 | 1,713 | 1,713 | 1,736.5 | 1,709.5 | 1.31M |
| November 28, 2025 | 1,735 | 1,742 | 1,742 | 1,749 | 1,731.5 | 922,400 |
| November 27, 2025 | 1,732 | 1,733 | 1,733 | 1,740.5 | 1,724.5 | 595,300 |
| November 26, 2025 | 1,731 | 1,742 | 1,742 | 1,753.5 | 1,730 | 949,300 |
| November 25, 2025 | 1,732 | 1,732 | 1,732 | 1,735 | 1,716 | 1.04M |
| November 21, 2025 | 1,706 | 1,715 | 1,715 | 1,723 | 1,704.5 | 2.17M |
| November 20, 2025 | 1,691 | 1,695 | 1,695 | 1,707 | 1,690 | 888,000 |
| November 19, 2025 | 1,693.5 | 1,696.5 | 1,696.5 | 1,717 | 1,693.5 | 1.12M |
| November 18, 2025 | 1,715 | 1,690 | 1,690 | 1,728.5 | 1,689.5 | 1.18M |
| November 17, 2025 | 1,700.5 | 1,723 | 1,723 | 1,731.5 | 1,700.5 | 965,600 |
| November 14, 2025 | 1,698.5 | 1,716.5 | 1,716.5 | 1,716.5 | 1,692.5 | 1.19M |
| November 13, 2025 | 1,698.5 | 1,692 | 1,692 | 1,710.5 | 1,690 | 1.29M |
| November 12, 2025 | 1,700 | 1,698.5 | 1,698.5 | 1,724.5 | 1,684.5 | 1.51M |
| November 11, 2025 | 1,735 | 1,720 | 1,720 | 1,735 | 1,715 | 1.09M |
| November 10, 2025 | 1,725 | 1,725 | 1,725 | 1,733 | 1,715 | 1.06M |
| November 07, 2025 | 1,713 | 1,722 | 1,722 | 1,723 | 1,706.5 | 841,900 |
| November 06, 2025 | 1,711.5 | 1,696.5 | 1,696.5 | 1,712 | 1,693.5 | 859,400 |
| November 05, 2025 | 1,711 | 1,710 | 1,710 | 1,715.5 | 1,694 | 905,400 |
| November 04, 2025 | 1,685.5 | 1,695.5 | 1,695.5 | 1,712 | 1,685 | 942,400 |
| October 31, 2025 | 1,702 | 1,702 | 1,702 | 1,705 | 1,690.5 | 744,000 |
| October 30, 2025 | 1,691 | 1,692.5 | 1,692.5 | 1,697.5 | 1,674 | 1.36M |
| October 29, 2025 | 1,701 | 1,685.5 | 1,685.5 | 1,709.5 | 1,685.5 | 1.48M |
| October 28, 2025 | 1,720 | 1,701 | 1,701 | 1,726.5 | 1,695 | 1.1M |
| October 27, 2025 | 1,725 | 1,720 | 1,720 | 1,737 | 1,717 | 768,000 |
| October 24, 2025 | 1,718.5 | 1,715.5 | 1,715.5 | 1,720 | 1,707 | 800,900 |
| October 23, 2025 | 1,710.5 | 1,715.5 | 1,715.5 | 1,729.5 | 1,707 | 708,400 |
| October 22, 2025 | 1,702.5 | 1,710.5 | 1,710.5 | 1,715 | 1,702.5 | 647,900 |
| October 21, 2025 | 1,694.5 | 1,696 | 1,696 | 1,706.5 | 1,689.5 | 749,200 |
| October 20, 2025 | 1,723 | 1,694.5 | 1,694.5 | 1,723 | 1,688.5 | 891,200 |
| October 17, 2025 | 1,710 | 1,705.5 | 1,705.5 | 1,712 | 1,696 | 984,100 |
| October 16, 2025 | 1,719.5 | 1,693 | 1,693 | 1,721.5 | 1,684.5 | 1.05M |
| October 15, 2025 | 1,712 | 1,710 | 1,710 | 1,725.5 | 1,709 | 1.52M |
| October 14, 2025 | 1,688 | 1,694.5 | 1,694.5 | 1,702.5 | 1,681.5 | 1.66M |
| October 10, 2025 | 1,682 | 1,699 | 1,699 | 1,699 | 1,675 | 1.11M |
| October 09, 2025 | 1,699 | 1,693 | 1,693 | 1,700.5 | 1,686 | 1.09M |
| October 08, 2025 | 1,698 | 1,704.5 | 1,704.5 | 1,713.5 | 1,698 | 1.02M |
| October 07, 2025 | 1,690.5 | 1,696.5 | 1,696.5 | 1,711 | 1,684.5 | 1.25M |
| October 06, 2025 | 1,667.5 | 1,697 | 1,697 | 1,699 | 1,662.5 | 1.22M |
| October 03, 2025 | 1,679 | 1,662.5 | 1,662.5 | 1,692.5 | 1,656 | 1.09M |
| October 02, 2025 | 1,696 | 1,679 | 1,679 | 1,704.5 | 1,672 | 1.34M |
| October 01, 2025 | 1,697.5 | 1,696 | 1,696 | 1,713 | 1,678.5 | 1.53M |
| September 30, 2025 | 1,692 | 1,697.5 | 1,697.5 | 1,707 | 1,687 | 1.16M |
| September 29, 2025 | 1,705 | 1,701.5 | 1,701.5 | 1,716 | 1,696.5 | 1.39M |
| September 26, 2025 | 1,718 | 1,733.5 | 1,733.5 | 1,740 | 1,709 | 2.53M |
| September 25, 2025 | 1,712.5 | 1,721.5 | 1,721.5 | 1,732 | 1,701 | 2.62M |
| September 24, 2025 | 1,778 | 1,699.5 | 1,699.5 | 1,780 | 1,699.5 | 2.49M |
| September 22, 2025 | 1,804 | 1,780 | 1,780 | 1,804 | 1,780 | 1.43M |
| September 19, 2025 | 1,812 | 1,809.5 | 1,809.5 | 1,822.5 | 1,803.5 | 2.13M |
| September 18, 2025 | 1,817.5 | 1,812 | 1,812 | 1,820 | 1,803 | 1.18M |
| September 17, 2025 | 1,820 | 1,812.5 | 1,812.5 | 1,820 | 1,805 | 1.18M |
| September 16, 2025 | 1,805.5 | 1,814 | 1,814 | 1,828 | 1,804.5 | 1.35M |
| September 12, 2025 | 1,819 | 1,814 | 1,814 | 1,820 | 1,803.5 | 1.47M |
| September 11, 2025 | 1,802 | 1,803 | 1,803 | 1,803.5 | 1,788 | 1.67M |
| September 10, 2025 | 1,803 | 1,807.5 | 1,807.5 | 1,827 | 1,801 | 1.47M |
| September 09, 2025 | 1,809 | 1,798 | 1,798 | 1,813 | 1,795 | 1.41M |
| September 08, 2025 | 1,816.5 | 1,809 | 1,809 | 1,824 | 1,803.5 | 1.54M |
| September 05, 2025 | 1,826 | 1,827 | 1,827 | 1,839 | 1,825 | 1.38M |