1,406.00
-31(-2.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,430 | 1,437 | 1,437 | 1,438 | 1,425 | 342,900 |
| December 03, 2025 | 1,427 | 1,425 | 1,425 | 1,443 | 1,415 | 482,700 |
| December 02, 2025 | 1,432 | 1,427 | 1,427 | 1,442 | 1,424 | 290,100 |
| December 01, 2025 | 1,445 | 1,429 | 1,429 | 1,445 | 1,425 | 307,200 |
| November 28, 2025 | 1,432 | 1,443 | 1,443 | 1,453 | 1,431 | 398,400 |
| November 27, 2025 | 1,435 | 1,427 | 1,427 | 1,439 | 1,420 | 207,500 |
| November 26, 2025 | 1,422 | 1,435 | 1,435 | 1,435 | 1,421 | 231,100 |
| November 25, 2025 | 1,425 | 1,420 | 1,420 | 1,449 | 1,414 | 442,100 |
| November 21, 2025 | 1,419 | 1,430 | 1,430 | 1,446 | 1,416 | 597,200 |
| November 20, 2025 | 1,394 | 1,409 | 1,409 | 1,421 | 1,392 | 381,800 |
| November 19, 2025 | 1,400 | 1,398 | 1,398 | 1,409 | 1,384 | 351,100 |
| November 18, 2025 | 1,429 | 1,404 | 1,404 | 1,438 | 1,400 | 548,700 |
| November 17, 2025 | 1,404 | 1,415 | 1,415 | 1,447 | 1,400 | 460,000 |
| November 14, 2025 | 1,406 | 1,402 | 1,402 | 1,415 | 1,398 | 218,500 |
| November 13, 2025 | 1,425 | 1,408 | 1,408 | 1,430 | 1,408 | 338,400 |
| November 12, 2025 | 1,388 | 1,414 | 1,414 | 1,420 | 1,382 | 438,200 |
| November 11, 2025 | 1,384 | 1,382 | 1,382 | 1,398 | 1,373 | 571,500 |
| November 10, 2025 | 1,380 | 1,382 | 1,382 | 1,384 | 1,373 | 446,100 |
| November 07, 2025 | 1,358 | 1,375 | 1,375 | 1,375 | 1,353 | 435,100 |
| November 06, 2025 | 1,390 | 1,355 | 1,355 | 1,390 | 1,352 | 619,200 |
| November 05, 2025 | 1,390 | 1,355 | 1,355 | 1,390 | 1,352 | 622,900 |
| November 04, 2025 | 1,348 | 1,370 | 1,370 | 1,372 | 1,345 | 799,900 |
| October 31, 2025 | 1,343 | 1,361 | 1,361 | 1,367 | 1,342 | 929,700 |
| October 30, 2025 | 1,333 | 1,334 | 1,334 | 1,345 | 1,330 | 464,100 |
| October 29, 2025 | 1,353 | 1,334 | 1,334 | 1,354 | 1,328 | 917,000 |
| October 28, 2025 | 1,378 | 1,356 | 1,356 | 1,378 | 1,355 | 716,600 |
| October 27, 2025 | 1,383 | 1,389 | 1,389 | 1,390 | 1,373 | 678,800 |
| October 24, 2025 | 1,385 | 1,379 | 1,379 | 1,385 | 1,371 | 384,100 |
| October 23, 2025 | 1,390 | 1,381 | 1,381 | 1,398 | 1,373 | 507,000 |
| October 22, 2025 | 1,420 | 1,399 | 1,399 | 1,422 | 1,392 | 599,400 |
| October 21, 2025 | 1,385 | 1,422 | 1,422 | 1,449 | 1,383 | 1.11M |
| October 20, 2025 | 1,359 | 1,385 | 1,385 | 1,412 | 1,353 | 950,000 |
| October 17, 2025 | 1,465 | 1,359 | 1,359 | 1,482 | 1,359 | 1.63M |
| October 16, 2025 | 1,472 | 1,482 | 1,482 | 1,488 | 1,469 | 533,300 |
| October 15, 2025 | 1,453 | 1,465 | 1,465 | 1,470 | 1,450 | 288,600 |
| October 14, 2025 | 1,427 | 1,433 | 1,433 | 1,449 | 1,424 | 381,100 |
| October 10, 2025 | 1,480 | 1,441 | 1,441 | 1,480 | 1,441 | 530,800 |
| October 09, 2025 | 1,495 | 1,502 | 1,502 | 1,505 | 1,491 | 351,900 |
| October 08, 2025 | 1,500 | 1,495 | 1,495 | 1,507 | 1,486 | 298,000 |
| October 07, 2025 | 1,476 | 1,492 | 1,492 | 1,497 | 1,473 | 421,400 |
| October 06, 2025 | 1,468 | 1,476 | 1,476 | 1,490 | 1,457 | 491,700 |
| October 03, 2025 | 1,464 | 1,454 | 1,454 | 1,475 | 1,453 | 624,800 |
| October 02, 2025 | 1,461 | 1,455 | 1,455 | 1,471 | 1,453 | 366,300 |
| October 01, 2025 | 1,455 | 1,459 | 1,459 | 1,459 | 1,441 | 484,100 |
| September 30, 2025 | 1,475 | 1,458 | 1,458 | 1,481 | 1,451 | 598,700 |
| September 29, 2025 | 1,500 | 1,483 | 1,483 | 1,507 | 1,480 | 561,300 |
| September 26, 2025 | 1,518 | 1,509 | 1,509 | 1,521 | 1,501 | 846,300 |
| September 25, 2025 | 1,512 | 1,522 | 1,522 | 1,527 | 1,507 | 648,700 |
| September 24, 2025 | 1,521 | 1,515 | 1,515 | 1,526 | 1,508 | 510,900 |
| September 22, 2025 | 1,528 | 1,525 | 1,525 | 1,537 | 1,520 | 533,100 |
| September 19, 2025 | 1,552 | 1,534 | 1,534 | 1,558 | 1,531 | 862,900 |
| September 18, 2025 | 1,569 | 1,554 | 1,554 | 1,578 | 1,550 | 591,400 |
| September 17, 2025 | 1,605 | 1,568 | 1,568 | 1,606 | 1,568 | 591,400 |
| September 16, 2025 | 1,622 | 1,597 | 1,597 | 1,643 | 1,591 | 643,300 |
| September 12, 2025 | 1,596 | 1,618 | 1,618 | 1,622 | 1,595 | 481,800 |
| September 11, 2025 | 1,618 | 1,606 | 1,606 | 1,623 | 1,602 | 359,600 |
| September 10, 2025 | 1,631 | 1,624 | 1,624 | 1,631 | 1,616 | 193,400 |
| September 09, 2025 | 1,665 | 1,625 | 1,625 | 1,666 | 1,620 | 400,300 |
| September 08, 2025 | 1,661 | 1,662 | 1,662 | 1,664 | 1,649 | 260,500 |
| September 05, 2025 | 1,661 | 1,643 | 1,643 | 1,674 | 1,643 | 193,000 |