1,068.00
+3.5(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,060 | 1,064.5 | 1,064.5 | 1,070 | 1,049 | 8M |
| December 03, 2025 | 1,065 | 1,052 | 1,052 | 1,072 | 1,041 | 7.96M |
| December 02, 2025 | 1,041 | 1,045.5 | 1,045.5 | 1,051.5 | 1,031 | 8.61M |
| December 01, 2025 | 1,032 | 1,030 | 1,030 | 1,039 | 1,016.5 | 7.68M |
| November 28, 2025 | 1,025 | 1,028.5 | 1,028.5 | 1,035.5 | 1,022.5 | 5.47M |
| November 27, 2025 | 1,045 | 1,026 | 1,026 | 1,047 | 1,025 | 4.84M |
| November 26, 2025 | 1,030 | 1,037 | 1,037 | 1,044.5 | 1,026 | 7.5M |
| November 25, 2025 | 1,023 | 1,014 | 1,014 | 1,028 | 1,008.5 | 6.12M |
| November 21, 2025 | 1,018 | 1,016.5 | 1,016.5 | 1,031.5 | 1,008.5 | 14.01M |
| November 20, 2025 | 1,025 | 1,033 | 1,033 | 1,040.5 | 1,020 | 7.29M |
| November 19, 2025 | 1,006.5 | 1,013.5 | 1,013.5 | 1,018.5 | 997.8 | 7.67M |
| November 18, 2025 | 1,042.5 | 997.2 | 997.2 | 1,050 | 997 | 9.4M |
| November 17, 2025 | 1,045.5 | 1,054 | 1,054 | 1,056 | 1,035 | 8.17M |
| November 14, 2025 | 1,026.5 | 1,044.5 | 1,044.5 | 1,048 | 1,017 | 11.7M |
| November 13, 2025 | 988 | 1,030.5 | 1,030.5 | 1,030.5 | 980 | 13.12M |
| November 12, 2025 | 1,008.5 | 1,011 | 1,011 | 1,028.5 | 961.5 | 19.09M |
| November 11, 2025 | 1,017 | 1,005 | 1,005 | 1,020 | 997.3 | 8.91M |
| November 10, 2025 | 991.2 | 1,007.5 | 1,007.5 | 1,007.5 | 989.2 | 10.45M |
| November 07, 2025 | 964.8 | 976.2 | 976.2 | 976.5 | 963.8 | 5.99M |
| November 06, 2025 | 969.9 | 977.6 | 977.6 | 982.6 | 962.3 | 8.17M |
| November 05, 2025 | 969.9 | 977.6 | 977.6 | 982.6 | 962.3 | 11.77M |
| November 04, 2025 | 976 | 964.6 | 964.6 | 979 | 936.3 | 11.77M |
| October 31, 2025 | 977.8 | 972.8 | 972.8 | 988.9 | 963 | 11.46M |
| October 30, 2025 | 977.8 | 972.8 | 972.8 | 988.9 | 963 | 24.39M |
| October 29, 2025 | 952 | 948.5 | 948.5 | 954.8 | 944.4 | 4.02M |
| October 28, 2025 | 968.7 | 952.8 | 952.8 | 971.5 | 948 | 6.83M |
| October 27, 2025 | 964.9 | 970.9 | 970.9 | 971.7 | 959.3 | 7.2M |
| October 24, 2025 | 962.7 | 953.9 | 953.9 | 963.5 | 952.3 | 5.82M |
| October 23, 2025 | 935 | 952.6 | 952.6 | 956.6 | 928.8 | 8.13M |
| October 22, 2025 | 928 | 939.8 | 939.8 | 940.8 | 924 | 5.78M |
| October 21, 2025 | 938.4 | 932.5 | 932.5 | 943.7 | 930.2 | 5.16M |
| October 20, 2025 | 923.5 | 933.5 | 933.5 | 933.5 | 921.4 | 5.3M |
| October 17, 2025 | 921.8 | 912.1 | 912.1 | 926.3 | 912.1 | 7.02M |
| October 16, 2025 | 934.7 | 931.7 | 931.7 | 935.9 | 927.1 | 6.19M |
| October 15, 2025 | 915.6 | 927 | 927 | 927 | 911.7 | 7.65M |
| October 14, 2025 | 914.4 | 915.6 | 915.6 | 928.5 | 906.2 | 10.67M |
| October 10, 2025 | 958.2 | 927.9 | 927.9 | 960.9 | 927.9 | 9.67M |
| October 09, 2025 | 951 | 967.8 | 967.8 | 968.8 | 948 | 8.01M |
| October 08, 2025 | 944 | 952.7 | 952.7 | 955.5 | 941.4 | 10.55M |
| October 07, 2025 | 935.5 | 932.7 | 932.7 | 942.1 | 930.3 | 6.89M |
| October 06, 2025 | 943 | 930.8 | 930.8 | 943.9 | 925.1 | 9.43M |
| October 03, 2025 | 915.3 | 915.7 | 915.7 | 926.4 | 914.5 | 5.56M |
| October 02, 2025 | 921 | 924.5 | 924.5 | 926.6 | 911.1 | 8.36M |
| October 01, 2025 | 926.2 | 923.1 | 923.1 | 933.9 | 913.1 | 9M |
| September 30, 2025 | 939.2 | 939.9 | 939.9 | 944 | 923.9 | 8.81M |
| September 29, 2025 | 953 | 947.1 | 947.1 | 953 | 940.1 | 8.49M |
| September 26, 2025 | 974.5 | 969.7 | 969.7 | 981 | 966 | 12.65M |
| September 25, 2025 | 964 | 972.2 | 972.2 | 975.5 | 958.7 | 10.58M |
| September 24, 2025 | 950 | 951.4 | 951.4 | 952.9 | 940.4 | 9.22M |
| September 22, 2025 | 923 | 940.3 | 940.3 | 942.8 | 922.8 | 8.45M |
| September 19, 2025 | 925.4 | 922.8 | 922.8 | 935.7 | 917.8 | 15.2M |
| September 18, 2025 | 926.5 | 923 | 923 | 927.9 | 911.8 | 6.52M |
| September 17, 2025 | 926.5 | 923 | 923 | 927.9 | 911.8 | 8.45M |
| September 16, 2025 | 926.5 | 922.9 | 922.9 | 928.7 | 915.3 | 11.34M |
| September 12, 2025 | 904.7 | 904.1 | 904.1 | 909.4 | 901.6 | 9.76M |
| September 11, 2025 | 904.7 | 904.1 | 904.1 | 909.4 | 901.6 | 10.82M |
| September 10, 2025 | 885.4 | 889 | 889 | 893 | 877.5 | 9.33M |
| September 09, 2025 | 898.2 | 889 | 889 | 900.2 | 888 | 7.36M |
| September 08, 2025 | 892.1 | 900.8 | 900.8 | 900.8 | 885.8 | 7.11M |
| September 05, 2025 | 898.5 | 890.8 | 890.8 | 899.1 | 887 | 6.19M |