1,297.00
-9(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,300 | 1,306 | 1,306 | 1,314 | 1,300 | 46,200 |
| December 03, 2025 | 1,294 | 1,300 | 1,300 | 1,305 | 1,292 | 174,900 |
| December 02, 2025 | 1,303 | 1,307 | 1,307 | 1,307 | 1,292 | 110,900 |
| December 01, 2025 | 1,300 | 1,300 | 1,300 | 1,312 | 1,290 | 98,700 |
| November 28, 2025 | 1,317 | 1,313 | 1,313 | 1,319 | 1,307 | 90,400 |
| November 27, 2025 | 1,303 | 1,309 | 1,309 | 1,310 | 1,302 | 54,900 |
| November 26, 2025 | 1,299 | 1,300 | 1,300 | 1,309 | 1,284 | 75,100 |
| November 25, 2025 | 1,325 | 1,298 | 1,298 | 1,325 | 1,291 | 114,000 |
| November 21, 2025 | 1,280 | 1,317 | 1,317 | 1,318 | 1,280 | 166,900 |
| November 20, 2025 | 1,283 | 1,276 | 1,276 | 1,284 | 1,273 | 65,100 |
| November 19, 2025 | 1,266 | 1,259 | 1,259 | 1,269 | 1,250 | 97,200 |
| November 18, 2025 | 1,270 | 1,260 | 1,260 | 1,275 | 1,249 | 66,000 |
| November 17, 2025 | 1,278 | 1,275 | 1,275 | 1,288 | 1,270 | 59,400 |
| November 14, 2025 | 1,278 | 1,280 | 1,280 | 1,292 | 1,275 | 82,700 |
| November 13, 2025 | 1,282 | 1,278 | 1,278 | 1,296 | 1,274 | 49,300 |
| November 12, 2025 | 1,275 | 1,282 | 1,282 | 1,289 | 1,273 | 80,700 |
| November 11, 2025 | 1,261 | 1,263 | 1,263 | 1,264 | 1,250 | 55,600 |
| November 10, 2025 | 1,262 | 1,261 | 1,261 | 1,263 | 1,250 | 72,300 |
| November 07, 2025 | 1,248 | 1,248 | 1,248 | 1,256 | 1,240 | 81,200 |
| November 06, 2025 | 1,232 | 1,245 | 1,245 | 1,256 | 1,232 | 74,600 |
| November 05, 2025 | 1,233 | 1,232 | 1,232 | 1,245 | 1,214 | 122,800 |
| November 04, 2025 | 1,219 | 1,240 | 1,240 | 1,247 | 1,217 | 108,700 |
| October 31, 2025 | 1,231 | 1,236 | 1,236 | 1,236 | 1,215 | 129,400 |
| October 30, 2025 | 1,234 | 1,234 | 1,234 | 1,242 | 1,224 | 130,600 |
| October 29, 2025 | 1,278 | 1,234 | 1,234 | 1,278 | 1,228 | 129,800 |
| October 28, 2025 | 1,323 | 1,278 | 1,278 | 1,323 | 1,277 | 76,900 |
| October 27, 2025 | 1,319 | 1,323 | 1,323 | 1,327 | 1,316 | 56,600 |
| October 24, 2025 | 1,315 | 1,313 | 1,313 | 1,317 | 1,312 | 54,200 |
| October 23, 2025 | 1,308 | 1,315 | 1,315 | 1,322 | 1,304 | 58,200 |
| October 22, 2025 | 1,305 | 1,308 | 1,308 | 1,308 | 1,298 | 62,800 |
| October 21, 2025 | 1,286 | 1,300 | 1,300 | 1,304 | 1,286 | 112,100 |
| October 20, 2025 | 1,294 | 1,286 | 1,286 | 1,295 | 1,281 | 33,900 |
| October 17, 2025 | 1,284 | 1,279 | 1,279 | 1,292 | 1,276 | 60,000 |
| October 16, 2025 | 1,280 | 1,284 | 1,284 | 1,298 | 1,273 | 79,500 |
| October 15, 2025 | 1,276 | 1,280 | 1,280 | 1,281 | 1,270 | 54,400 |
| October 14, 2025 | 1,241 | 1,254 | 1,254 | 1,264 | 1,240 | 122,200 |
| October 10, 2025 | 1,270 | 1,263 | 1,263 | 1,275 | 1,253 | 99,100 |
| October 09, 2025 | 1,276 | 1,289 | 1,289 | 1,289 | 1,273 | 81,500 |
| October 08, 2025 | 1,289 | 1,286 | 1,286 | 1,300 | 1,279 | 92,900 |
| October 07, 2025 | 1,280 | 1,293 | 1,293 | 1,295 | 1,278 | 69,300 |
| October 06, 2025 | 1,295 | 1,286 | 1,286 | 1,298 | 1,276 | 108,800 |
| October 03, 2025 | 1,249 | 1,265 | 1,265 | 1,266 | 1,198 | 150,200 |
| October 02, 2025 | 1,261 | 1,257 | 1,257 | 1,267 | 1,240 | 83,600 |
| October 01, 2025 | 1,280 | 1,266 | 1,266 | 1,282 | 1,253 | 126,700 |
| September 30, 2025 | 1,300 | 1,292 | 1,292 | 1,305 | 1,287 | 108,900 |
| September 29, 2025 | 1,310 | 1,301 | 1,301 | 1,310 | 1,293 | 117,000 |
| September 26, 2025 | 1,320 | 1,328 | 1,328 | 1,335 | 1,320 | 114,900 |
| September 25, 2025 | 1,308 | 1,320 | 1,320 | 1,326 | 1,308 | 67,400 |
| September 24, 2025 | 1,301 | 1,308 | 1,308 | 1,315 | 1,298 | 67,100 |
| September 22, 2025 | 1,302 | 1,303 | 1,303 | 1,312 | 1,299 | 58,500 |
| September 19, 2025 | 1,324 | 1,297 | 1,297 | 1,329 | 1,297 | 214,000 |
| September 18, 2025 | 1,307 | 1,315 | 1,315 | 1,320 | 1,303 | 70,100 |
| September 17, 2025 | 1,307 | 1,315 | 1,315 | 1,320 | 1,303 | 70,100 |
| September 16, 2025 | 1,306 | 1,305 | 1,305 | 1,313 | 1,297 | 70,000 |
| September 12, 2025 | 1,302 | 1,315 | 1,315 | 1,315 | 1,301 | 95,900 |
| September 11, 2025 | 1,302 | 1,315 | 1,315 | 1,315 | 1,301 | 95,900 |
| September 10, 2025 | 1,302 | 1,300 | 1,300 | 1,306 | 1,297 | 50,800 |
| September 09, 2025 | 1,320 | 1,307 | 1,307 | 1,327 | 1,302 | 36,200 |
| September 08, 2025 | 1,320 | 1,315 | 1,315 | 1,328 | 1,311 | 69,200 |
| September 05, 2025 | 1,309 | 1,313 | 1,313 | 1,318 | 1,298 | 63,700 |