1,176.00
+9(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 1,167 | 1,176 | 1,176 | 1,176 | 1,167 | 3,700 |
| December 10, 2025 | 1,179 | 1,167 | 1,167 | 1,179 | 1,161 | 4,500 |
| December 09, 2025 | 1,166 | 1,170 | 1,170 | 1,170 | 1,149 | 7,900 |
| December 08, 2025 | 1,143 | 1,150 | 1,150 | 1,150 | 1,137 | 8,000 |
| December 05, 2025 | 1,136 | 1,139 | 1,139 | 1,139 | 1,135 | 2,400 |
| December 04, 2025 | 1,149 | 1,136 | 1,136 | 1,149 | 1,135 | 4,100 |
| December 03, 2025 | 1,147 | 1,148 | 1,148 | 1,148 | 1,142 | 1,300 |
| December 02, 2025 | 1,147 | 1,145 | 1,145 | 1,147 | 1,141 | 1,700 |
| December 01, 2025 | 1,143 | 1,144 | 1,144 | 1,145 | 1,136 | 3,100 |
| November 28, 2025 | 1,137 | 1,142 | 1,142 | 1,145 | 1,137 | 2,900 |
| November 27, 2025 | 1,140 | 1,139 | 1,139 | 1,140 | 1,120 | 7,800 |
| November 26, 2025 | 1,135 | 1,144 | 1,144 | 1,144 | 1,135 | 4,000 |
| November 25, 2025 | 1,145 | 1,144 | 1,144 | 1,145 | 1,130 | 3,500 |
| November 21, 2025 | 1,123 | 1,137 | 1,137 | 1,137 | 1,122 | 1,000 |
| November 20, 2025 | 1,120 | 1,134 | 1,134 | 1,134 | 1,120 | 5,100 |
| November 19, 2025 | 1,117 | 1,120 | 1,120 | 1,120 | 1,112 | 3,600 |
| November 18, 2025 | 1,131 | 1,111 | 1,111 | 1,131 | 1,105 | 8,400 |
| November 17, 2025 | 1,151 | 1,135 | 1,135 | 1,160 | 1,133 | 5,100 |
| November 14, 2025 | 1,136 | 1,141 | 1,141 | 1,141 | 1,133 | 1,000 |
| November 13, 2025 | 1,156 | 1,136 | 1,136 | 1,156 | 1,136 | 3,100 |
| November 12, 2025 | 1,144 | 1,149 | 1,149 | 1,149 | 1,141 | 3,000 |
| November 11, 2025 | 1,140 | 1,145 | 1,145 | 1,145 | 1,132 | 5,300 |
| November 10, 2025 | 1,145 | 1,125 | 1,125 | 1,145 | 1,115 | 12,300 |
| November 07, 2025 | 1,124 | 1,115 | 1,115 | 1,124 | 1,108 | 2,000 |
| November 06, 2025 | 1,100 | 1,125 | 1,125 | 1,125 | 1,100 | 3,500 |
| November 05, 2025 | 1,100 | 1,125 | 1,125 | 1,125 | 1,100 | 6,500 |
| November 04, 2025 | 1,108 | 1,100 | 1,100 | 1,108 | 1,098 | 21,500 |
| October 31, 2025 | 1,142 | 1,137 | 1,137 | 1,149 | 1,137 | 3,900 |
| October 30, 2025 | 1,146 | 1,136 | 1,136 | 1,146 | 1,131 | 4,000 |
| October 29, 2025 | 1,155 | 1,146 | 1,146 | 1,155 | 1,145 | 1,500 |
| October 28, 2025 | 1,152 | 1,145 | 1,145 | 1,154 | 1,142 | 6,000 |
| October 27, 2025 | 1,166 | 1,162 | 1,162 | 1,166 | 1,150 | 10,900 |
| October 24, 2025 | 1,167 | 1,159 | 1,159 | 1,167 | 1,151 | 8,100 |
| October 23, 2025 | 1,165 | 1,165 | 1,165 | 1,165 | 1,152 | 10,600 |
| October 22, 2025 | 1,149 | 1,161 | 1,161 | 1,161 | 1,147 | 3,200 |
| October 21, 2025 | 1,161 | 1,143 | 1,143 | 1,163 | 1,141 | 9,200 |
| October 20, 2025 | 1,165 | 1,161 | 1,161 | 1,165 | 1,153 | 5,100 |
| October 17, 2025 | 1,173 | 1,157 | 1,157 | 1,175 | 1,157 | 4,700 |
| October 16, 2025 | 1,170 | 1,172 | 1,172 | 1,176 | 1,164 | 2,700 |
| October 15, 2025 | 1,169 | 1,164 | 1,164 | 1,179 | 1,162 | 7,600 |
| October 14, 2025 | 1,150 | 1,152 | 1,152 | 1,165 | 1,129 | 23,200 |
| October 10, 2025 | 1,194 | 1,173 | 1,173 | 1,194 | 1,173 | 7,400 |
| October 09, 2025 | 1,200 | 1,174 | 1,174 | 1,200 | 1,172 | 11,000 |
| October 08, 2025 | 1,189 | 1,193 | 1,193 | 1,193 | 1,184 | 4,400 |
| October 07, 2025 | 1,175 | 1,175 | 1,175 | 1,176 | 1,160 | 8,600 |
| October 06, 2025 | 1,161 | 1,172 | 1,172 | 1,190 | 1,161 | 6,000 |
| October 03, 2025 | 1,161 | 1,158 | 1,158 | 1,174 | 1,151 | 3,800 |
| October 02, 2025 | 1,180 | 1,161 | 1,161 | 1,180 | 1,161 | 4,000 |
| October 01, 2025 | 1,186 | 1,150 | 1,150 | 1,186 | 1,148 | 18,800 |
| September 30, 2025 | 1,214 | 1,188 | 1,188 | 1,215 | 1,188 | 12,900 |
| September 29, 2025 | 1,215 | 1,201 | 1,205 | 1,215 | 1,191 | 24,200 |
| September 26, 2025 | 1,200 | 1,216 | 1,216 | 1,220 | 1,200 | 17,000 |
| September 25, 2025 | 1,185 | 1,195 | 1,195 | 1,199 | 1,185 | 9,000 |
| September 24, 2025 | 1,175 | 1,182 | 1,182 | 1,188 | 1,168 | 10,400 |
| September 22, 2025 | 1,155 | 1,167 | 1,167 | 1,175 | 1,155 | 11,100 |
| September 19, 2025 | 1,147 | 1,149 | 1,149 | 1,154 | 1,143 | 5,400 |
| September 18, 2025 | 1,140 | 1,140 | 1,140 | 1,143 | 1,137 | 10,100 |
| September 17, 2025 | 1,140 | 1,140 | 1,140 | 1,143 | 1,137 | 10,100 |
| September 16, 2025 | 1,132 | 1,140 | 1,140 | 1,140 | 1,132 | 12,600 |
| September 12, 2025 | 1,143 | 1,137 | 1,137 | 1,143 | 1,132 | 2,900 |