1,449.00
-23(-1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,446 | 1,472 | 1,472 | 1,478 | 1,445 | 130,800 |
| December 03, 2025 | 1,451 | 1,458 | 1,458 | 1,468 | 1,446 | 256,300 |
| December 02, 2025 | 1,487 | 1,451 | 1,451 | 1,489 | 1,444 | 138,000 |
| December 01, 2025 | 1,514 | 1,476 | 1,476 | 1,525 | 1,460 | 187,300 |
| November 28, 2025 | 1,480 | 1,513 | 1,513 | 1,514 | 1,479 | 215,000 |
| November 27, 2025 | 1,487 | 1,495 | 1,495 | 1,504 | 1,476 | 214,100 |
| November 26, 2025 | 1,462 | 1,489 | 1,489 | 1,495 | 1,460 | 231,400 |
| November 25, 2025 | 1,450 | 1,473 | 1,473 | 1,489 | 1,446 | 327,100 |
| November 21, 2025 | 1,419 | 1,440 | 1,440 | 1,459 | 1,414 | 1.35M |
| November 20, 2025 | 1,399 | 1,419 | 1,419 | 1,430 | 1,397 | 306,100 |
| November 19, 2025 | 1,374 | 1,379 | 1,379 | 1,395 | 1,364 | 322,500 |
| November 18, 2025 | 1,368 | 1,377 | 1,377 | 1,387 | 1,362 | 304,100 |
| November 17, 2025 | 1,370 | 1,342 | 1,342 | 1,374 | 1,316 | 427,300 |
| November 14, 2025 | 1,451 | 1,368 | 1,368 | 1,480 | 1,359 | 626,400 |
| November 13, 2025 | 1,539 | 1,532 | 1,532 | 1,552 | 1,522 | 283,400 |
| November 12, 2025 | 1,502 | 1,524 | 1,524 | 1,526 | 1,493 | 188,700 |
| November 11, 2025 | 1,505 | 1,501 | 1,501 | 1,508 | 1,484 | 155,000 |
| November 10, 2025 | 1,511 | 1,512 | 1,512 | 1,520 | 1,499 | 192,700 |
| November 07, 2025 | 1,486 | 1,509 | 1,509 | 1,509 | 1,484 | 168,700 |
| November 06, 2025 | 1,500 | 1,486 | 1,486 | 1,507 | 1,478 | 218,000 |
| November 05, 2025 | 1,528 | 1,505 | 1,505 | 1,530 | 1,488 | 156,000 |
| November 04, 2025 | 1,557 | 1,528 | 1,528 | 1,557 | 1,525 | 155,700 |
| October 31, 2025 | 1,560 | 1,557 | 1,557 | 1,563 | 1,537 | 176,600 |
| October 30, 2025 | 1,533 | 1,550 | 1,550 | 1,552 | 1,533 | 207,200 |
| October 29, 2025 | 1,582 | 1,533 | 1,533 | 1,591 | 1,525 | 211,600 |
| October 28, 2025 | 1,639 | 1,582 | 1,582 | 1,639 | 1,573 | 234,200 |
| October 27, 2025 | 1,617 | 1,639 | 1,639 | 1,642 | 1,609 | 126,500 |
| October 24, 2025 | 1,620 | 1,597 | 1,597 | 1,628 | 1,593 | 95,200 |
| October 23, 2025 | 1,615 | 1,620 | 1,620 | 1,623 | 1,601 | 95,900 |
| October 22, 2025 | 1,624 | 1,617 | 1,617 | 1,641 | 1,603 | 247,500 |
| October 21, 2025 | 1,584 | 1,605 | 1,605 | 1,611 | 1,582 | 119,100 |
| October 20, 2025 | 1,563 | 1,583 | 1,583 | 1,592 | 1,552 | 134,500 |
| October 17, 2025 | 1,533 | 1,536 | 1,536 | 1,547 | 1,528 | 153,400 |
| October 16, 2025 | 1,579 | 1,527 | 1,527 | 1,589 | 1,527 | 150,000 |
| October 15, 2025 | 1,573 | 1,579 | 1,579 | 1,589 | 1,572 | 140,800 |
| October 14, 2025 | 1,611 | 1,550 | 1,550 | 1,627 | 1,547 | 567,100 |
| October 10, 2025 | 1,627 | 1,634 | 1,634 | 1,634 | 1,618 | 133,100 |
| October 09, 2025 | 1,654 | 1,640 | 1,640 | 1,662 | 1,629 | 144,600 |
| October 08, 2025 | 1,653 | 1,636 | 1,636 | 1,672 | 1,631 | 191,200 |
| October 07, 2025 | 1,626 | 1,642 | 1,642 | 1,642 | 1,609 | 457,500 |
| October 06, 2025 | 1,625 | 1,628 | 1,628 | 1,633 | 1,607 | 394,300 |
| October 03, 2025 | 1,574 | 1,605 | 1,605 | 1,606 | 1,571 | 233,200 |
| October 02, 2025 | 1,590 | 1,574 | 1,574 | 1,600 | 1,551 | 172,500 |
| October 01, 2025 | 1,610 | 1,602 | 1,602 | 1,616 | 1,593 | 210,100 |
| September 30, 2025 | 1,630 | 1,631 | 1,631 | 1,652 | 1,612 | 332,600 |
| September 29, 2025 | 1,660 | 1,649 | 1,649 | 1,660 | 1,641 | 154,000 |
| September 26, 2025 | 1,643 | 1,657 | 1,657 | 1,660 | 1,632 | 186,400 |
| September 25, 2025 | 1,652 | 1,655 | 1,655 | 1,661 | 1,639 | 143,800 |
| September 24, 2025 | 1,675 | 1,654 | 1,654 | 1,681 | 1,649 | 159,900 |
| September 22, 2025 | 1,696 | 1,694 | 1,694 | 1,703 | 1,683 | 96,900 |
| September 19, 2025 | 1,735 | 1,698 | 1,698 | 1,749 | 1,691 | 154,700 |
| September 18, 2025 | 1,737 | 1,738 | 1,738 | 1,753 | 1,728 | 118,000 |
| September 17, 2025 | 1,737 | 1,728 | 1,728 | 1,737 | 1,715 | 118,000 |
| September 16, 2025 | 1,738 | 1,743 | 1,743 | 1,750 | 1,733 | 71,600 |
| September 12, 2025 | 1,767 | 1,747 | 1,747 | 1,776 | 1,743 | 83,200 |
| September 11, 2025 | 1,763 | 1,760 | 1,760 | 1,763 | 1,742 | 116,000 |
| September 10, 2025 | 1,775 | 1,771 | 1,771 | 1,776 | 1,765 | 56,700 |
| September 09, 2025 | 1,794 | 1,785 | 1,785 | 1,811 | 1,785 | 95,200 |
| September 08, 2025 | 1,805 | 1,798 | 1,798 | 1,825 | 1,795 | 71,400 |
| September 05, 2025 | 1,764 | 1,805 | 1,805 | 1,815 | 1,762 | 154,700 |