1,309.00
+5(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,302 | 1,309 | 1,309 | 1,320 | 1,299 | 284,900 |
| December 03, 2025 | 1,303 | 1,304 | 1,304 | 1,310 | 1,291 | 416,000 |
| December 02, 2025 | 1,315 | 1,300 | 1,300 | 1,315 | 1,297 | 273,300 |
| December 01, 2025 | 1,319 | 1,315 | 1,315 | 1,323 | 1,307 | 272,700 |
| November 28, 2025 | 1,304 | 1,319 | 1,319 | 1,322 | 1,301 | 235,500 |
| November 27, 2025 | 1,310 | 1,304 | 1,304 | 1,315 | 1,299 | 254,700 |
| November 26, 2025 | 1,304 | 1,309 | 1,309 | 1,310 | 1,297 | 196,300 |
| November 25, 2025 | 1,297 | 1,299 | 1,299 | 1,301 | 1,289 | 248,100 |
| November 21, 2025 | 1,260 | 1,292 | 1,292 | 1,292 | 1,260 | 315,300 |
| November 20, 2025 | 1,273 | 1,270 | 1,270 | 1,280 | 1,269 | 291,100 |
| November 19, 2025 | 1,263 | 1,265 | 1,265 | 1,267 | 1,253 | 293,400 |
| November 18, 2025 | 1,256 | 1,262 | 1,262 | 1,274 | 1,253 | 333,400 |
| November 17, 2025 | 1,259 | 1,261 | 1,261 | 1,273 | 1,257 | 336,500 |
| November 14, 2025 | 1,250 | 1,256 | 1,256 | 1,265 | 1,246 | 265,300 |
| November 13, 2025 | 1,270 | 1,256 | 1,256 | 1,283 | 1,254 | 271,100 |
| November 12, 2025 | 1,255 | 1,261 | 1,261 | 1,266 | 1,249 | 293,200 |
| November 11, 2025 | 1,270 | 1,255 | 1,255 | 1,274 | 1,243 | 297,000 |
| November 10, 2025 | 1,290 | 1,261 | 1,261 | 1,290 | 1,261 | 354,600 |
| November 07, 2025 | 1,279 | 1,295 | 1,295 | 1,295 | 1,271 | 271,200 |
| November 06, 2025 | 1,277 | 1,285 | 1,285 | 1,300 | 1,272 | 377,100 |
| November 05, 2025 | 1,284 | 1,275 | 1,275 | 1,307 | 1,238 | 672,300 |
| November 04, 2025 | 1,295 | 1,294 | 1,294 | 1,307 | 1,291 | 323,100 |
| October 31, 2025 | 1,305 | 1,301 | 1,301 | 1,308 | 1,288 | 373,000 |
| October 30, 2025 | 1,309 | 1,301 | 1,301 | 1,318 | 1,298 | 2.07M |
| October 29, 2025 | 1,317 | 1,296 | 1,296 | 1,325 | 1,295 | 345,400 |
| October 28, 2025 | 1,340 | 1,313 | 1,313 | 1,341 | 1,312 | 301,200 |
| October 27, 2025 | 1,340 | 1,340 | 1,340 | 1,344 | 1,335 | 193,600 |
| October 24, 2025 | 1,331 | 1,330 | 1,330 | 1,340 | 1,325 | 192,600 |
| October 23, 2025 | 1,324 | 1,331 | 1,331 | 1,335 | 1,320 | 203,900 |
| October 22, 2025 | 1,303 | 1,318 | 1,318 | 1,324 | 1,303 | 167,900 |
| October 21, 2025 | 1,325 | 1,306 | 1,306 | 1,329 | 1,306 | 227,300 |
| October 20, 2025 | 1,329 | 1,322 | 1,322 | 1,329 | 1,316 | 153,600 |
| October 17, 2025 | 1,319 | 1,312 | 1,312 | 1,323 | 1,312 | 180,200 |
| October 16, 2025 | 1,326 | 1,319 | 1,319 | 1,330 | 1,317 | 208,100 |
| October 15, 2025 | 1,305 | 1,314 | 1,314 | 1,317 | 1,305 | 180,400 |
| October 14, 2025 | 1,277 | 1,289 | 1,289 | 1,305 | 1,275 | 257,200 |
| October 10, 2025 | 1,300 | 1,293 | 1,293 | 1,306 | 1,287 | 282,000 |
| October 09, 2025 | 1,305 | 1,312 | 1,312 | 1,316 | 1,303 | 319,400 |
| October 08, 2025 | 1,337 | 1,301 | 1,301 | 1,346 | 1,301 | 408,000 |
| October 07, 2025 | 1,331 | 1,344 | 1,344 | 1,354 | 1,331 | 374,000 |
| October 06, 2025 | 1,326 | 1,316 | 1,316 | 1,329 | 1,309 | 306,900 |
| October 03, 2025 | 1,291 | 1,296 | 1,296 | 1,305 | 1,291 | 199,300 |
| October 02, 2025 | 1,294 | 1,295 | 1,295 | 1,299 | 1,281 | 235,900 |
| October 01, 2025 | 1,295 | 1,290 | 1,290 | 1,299 | 1,277 | 337,700 |
| September 30, 2025 | 1,319 | 1,299 | 1,299 | 1,324 | 1,296 | 260,300 |
| September 29, 2025 | 1,330 | 1,319 | 1,319 | 1,337 | 1,317 | 276,900 |
| September 26, 2025 | 1,339 | 1,352 | 1,332 | 1,360 | 1,339 | 350,500 |
| September 25, 2025 | 1,347 | 1,339 | 1,319.19 | 1,347 | 1,333 | 237,700 |
| September 24, 2025 | 1,341 | 1,337 | 1,317.22 | 1,343 | 1,332 | 259,800 |
| September 22, 2025 | 1,349 | 1,342 | 1,322.15 | 1,353 | 1,340 | 222,900 |
| September 19, 2025 | 1,356 | 1,349 | 1,329.04 | 1,361 | 1,340 | 437,400 |
| September 18, 2025 | 1,358 | 1,351 | 1,331.01 | 1,360 | 1,348 | 277,100 |
| September 17, 2025 | 1,390 | 1,362 | 1,341.85 | 1,391 | 1,359 | 306,700 |
| September 16, 2025 | 1,408 | 1,391 | 1,370.42 | 1,409 | 1,390 | 306,700 |
| September 12, 2025 | 1,410 | 1,399 | 1,399 | 1,419 | 1,397 | 331,700 |
| September 11, 2025 | 1,419 | 1,408 | 1,408 | 1,425 | 1,399 | 206,400 |
| September 10, 2025 | 1,404 | 1,408 | 1,408 | 1,422 | 1,403 | 309,400 |
| September 09, 2025 | 1,435 | 1,416 | 1,416 | 1,439 | 1,405 | 322,200 |
| September 08, 2025 | 1,425 | 1,436 | 1,436 | 1,440 | 1,421 | 272,400 |
| September 05, 2025 | 1,408 | 1,409 | 1,409 | 1,416 | 1,401 | 347,600 |