1,568.50
-12.5(-0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,550 | 1,581 | 1,581 | 1,584 | 1,550 | 582,400 |
| December 03, 2025 | 1,558 | 1,556.5 | 1,556.5 | 1,567.5 | 1,544.5 | 745,000 |
| December 02, 2025 | 1,566 | 1,559.5 | 1,559.5 | 1,583 | 1,551 | 574,300 |
| December 01, 2025 | 1,591 | 1,547.5 | 1,547.5 | 1,592.5 | 1,545 | 801,700 |
| November 28, 2025 | 1,540.5 | 1,581 | 1,581 | 1,602 | 1,537 | 956,900 |
| November 27, 2025 | 1,530 | 1,537.5 | 1,537.5 | 1,557 | 1,525.5 | 645,400 |
| November 26, 2025 | 1,509 | 1,523.5 | 1,523.5 | 1,528.5 | 1,507 | 563,400 |
| November 25, 2025 | 1,515 | 1,507 | 1,507 | 1,516.5 | 1,495 | 468,300 |
| November 21, 2025 | 1,467 | 1,495.5 | 1,495.5 | 1,501.5 | 1,462 | 588,300 |
| November 20, 2025 | 1,490 | 1,496 | 1,496 | 1,509.5 | 1,482.5 | 651,300 |
| November 19, 2025 | 1,463 | 1,464 | 1,464 | 1,471.5 | 1,433 | 630,800 |
| November 18, 2025 | 1,505 | 1,453 | 1,453 | 1,515 | 1,450 | 871,200 |
| November 17, 2025 | 1,494 | 1,508.5 | 1,508.5 | 1,511.5 | 1,475 | 710,700 |
| November 14, 2025 | 1,487.5 | 1,497 | 1,497 | 1,513.5 | 1,481 | 691,300 |
| November 13, 2025 | 1,533 | 1,521.5 | 1,521.5 | 1,535 | 1,514 | 682,600 |
| November 12, 2025 | 1,495.5 | 1,510 | 1,510 | 1,539.5 | 1,488 | 1.06M |
| November 11, 2025 | 1,490.5 | 1,496.5 | 1,496.5 | 1,497.5 | 1,472 | 585,200 |
| November 10, 2025 | 1,485 | 1,493 | 1,493 | 1,494.5 | 1,474.5 | 614,000 |
| November 07, 2025 | 1,473.5 | 1,467 | 1,467 | 1,488.5 | 1,454 | 768,300 |
| November 06, 2025 | 1,451 | 1,474.5 | 1,474.5 | 1,482 | 1,441 | 814,500 |
| November 05, 2025 | 1,415 | 1,438 | 1,438 | 1,452.5 | 1,398 | 1.05M |
| November 04, 2025 | 1,465 | 1,442.5 | 1,442.5 | 1,486 | 1,437 | 1.05M |
| October 31, 2025 | 1,500 | 1,461.5 | 1,461.5 | 1,501 | 1,439 | 1.53M |
| October 30, 2025 | 1,368.5 | 1,483 | 1,483 | 1,544.5 | 1,360 | 4.12M |
| October 29, 2025 | 1,418 | 1,394.5 | 1,394.5 | 1,423.5 | 1,389 | 773,900 |
| October 28, 2025 | 1,442 | 1,402.5 | 1,402.5 | 1,443.5 | 1,402.5 | 1.12M |
| October 27, 2025 | 1,449.5 | 1,429.5 | 1,429.5 | 1,460.5 | 1,407.5 | 1.58M |
| October 24, 2025 | 1,414 | 1,436.5 | 1,436.5 | 1,441.5 | 1,404 | 1.33M |
| October 23, 2025 | 1,418 | 1,399.5 | 1,399.5 | 1,425 | 1,375 | 1.54M |
| October 22, 2025 | 1,338.5 | 1,405.5 | 1,405.5 | 1,413.5 | 1,332.5 | 1.97M |
| October 21, 2025 | 1,330 | 1,317.5 | 1,317.5 | 1,339 | 1,314 | 462,700 |
| October 20, 2025 | 1,324 | 1,320.5 | 1,320.5 | 1,325 | 1,313 | 267,400 |
| October 17, 2025 | 1,320 | 1,311.5 | 1,311.5 | 1,322 | 1,307 | 365,400 |
| October 16, 2025 | 1,325 | 1,322 | 1,322 | 1,327.5 | 1,317.5 | 337,700 |
| October 15, 2025 | 1,331.5 | 1,322.5 | 1,322.5 | 1,336.5 | 1,318.5 | 482,200 |
| October 14, 2025 | 1,261.5 | 1,315 | 1,315 | 1,330 | 1,261.5 | 1.06M |
| October 10, 2025 | 1,331 | 1,282.5 | 1,282.5 | 1,331 | 1,274 | 521,000 |
| October 09, 2025 | 1,327 | 1,345.5 | 1,345.5 | 1,349.5 | 1,325 | 519,200 |
| October 08, 2025 | 1,315.5 | 1,328.5 | 1,328.5 | 1,334 | 1,314 | 534,200 |
| October 07, 2025 | 1,317.5 | 1,325 | 1,325 | 1,334.5 | 1,311 | 677,300 |
| October 06, 2025 | 1,327 | 1,300 | 1,300 | 1,338 | 1,296.5 | 655,200 |
| October 03, 2025 | 1,263 | 1,272 | 1,272 | 1,283.5 | 1,255.5 | 491,300 |
| October 02, 2025 | 1,259 | 1,264.5 | 1,264.5 | 1,267 | 1,247 | 413,200 |
| October 01, 2025 | 1,266 | 1,261 | 1,261 | 1,266.5 | 1,248.5 | 495,500 |
| September 30, 2025 | 1,282 | 1,278.5 | 1,278.5 | 1,285 | 1,263.5 | 498,700 |
| September 29, 2025 | 1,299 | 1,288.5 | 1,288.5 | 1,303 | 1,282.5 | 475,100 |
| September 26, 2025 | 1,312.5 | 1,313 | 1,297 | 1,320.5 | 1,308 | 558,800 |
| September 25, 2025 | 1,321 | 1,312.5 | 1,296.51 | 1,324 | 1,307 | 408,800 |
| September 24, 2025 | 1,330 | 1,315 | 1,298.98 | 1,334.5 | 1,313.5 | 500,000 |
| September 22, 2025 | 1,299 | 1,323.5 | 1,307.37 | 1,325 | 1,296 | 568,400 |
| September 19, 2025 | 1,313 | 1,299 | 1,283.17 | 1,324.5 | 1,297 | 793,300 |
| September 18, 2025 | 1,305.5 | 1,313 | 1,313 | 1,313 | 1,291.5 | 417,300 |
| September 17, 2025 | 1,310.5 | 1,310.5 | 1,310.5 | 1,312.5 | 1,295.5 | 423,700 |
| September 16, 2025 | 1,297 | 1,316.5 | 1,316.5 | 1,320 | 1,293 | 484,100 |
| September 12, 2025 | 1,295 | 1,297 | 1,297 | 1,302 | 1,287.5 | 574,000 |
| September 11, 2025 | 1,310.5 | 1,294.5 | 1,294.5 | 1,314.5 | 1,286 | 412,300 |
| September 10, 2025 | 1,310 | 1,303.5 | 1,303.5 | 1,310.5 | 1,293 | 445,500 |
| September 09, 2025 | 1,350 | 1,310 | 1,310 | 1,350 | 1,310 | 502,000 |
| September 08, 2025 | 1,340 | 1,345 | 1,345 | 1,350 | 1,328.5 | 635,500 |
| September 05, 2025 | 1,319.5 | 1,325 | 1,325 | 1,330.5 | 1,314 | 523,500 |