1,482.00
-3(-0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,472 | 1,485 | 1,485 | 1,491 | 1,466 | 41,400 |
| December 03, 2025 | 1,477 | 1,474 | 1,474 | 1,490 | 1,470 | 38,000 |
| December 02, 2025 | 1,488 | 1,477 | 1,477 | 1,496 | 1,475 | 53,300 |
| December 01, 2025 | 1,525 | 1,484 | 1,484 | 1,525 | 1,484 | 86,800 |
| November 28, 2025 | 1,510 | 1,525 | 1,525 | 1,526 | 1,504 | 55,000 |
| November 27, 2025 | 1,504 | 1,510 | 1,510 | 1,522 | 1,496 | 72,500 |
| November 26, 2025 | 1,464 | 1,494 | 1,494 | 1,505 | 1,464 | 77,800 |
| November 25, 2025 | 1,472 | 1,460 | 1,460 | 1,479 | 1,457 | 44,800 |
| November 21, 2025 | 1,457 | 1,462 | 1,462 | 1,472 | 1,453 | 47,200 |
| November 20, 2025 | 1,471 | 1,465 | 1,465 | 1,479 | 1,460 | 44,500 |
| November 19, 2025 | 1,475 | 1,456 | 1,456 | 1,479 | 1,451 | 75,900 |
| November 18, 2025 | 1,466 | 1,472 | 1,472 | 1,490 | 1,457 | 62,600 |
| November 17, 2025 | 1,468 | 1,466 | 1,466 | 1,473 | 1,445 | 74,000 |
| November 14, 2025 | 1,460 | 1,471 | 1,471 | 1,474 | 1,455 | 78,600 |
| November 13, 2025 | 1,540 | 1,482 | 1,482 | 1,546 | 1,482 | 155,600 |
| November 12, 2025 | 1,474 | 1,489 | 1,489 | 1,503 | 1,469 | 71,600 |
| November 11, 2025 | 1,481 | 1,470 | 1,470 | 1,481 | 1,457 | 30,000 |
| November 10, 2025 | 1,488 | 1,481 | 1,481 | 1,491 | 1,478 | 24,400 |
| November 07, 2025 | 1,477 | 1,487 | 1,487 | 1,497 | 1,477 | 55,700 |
| November 06, 2025 | 1,464 | 1,483 | 1,483 | 1,495 | 1,458 | 63,600 |
| November 05, 2025 | 1,464 | 1,483 | 1,483 | 1,495 | 1,458 | 83,400 |
| November 04, 2025 | 1,463 | 1,457 | 1,457 | 1,470 | 1,418 | 83,400 |
| October 31, 2025 | 1,462 | 1,445 | 1,445 | 1,462 | 1,437 | 37,300 |
| October 30, 2025 | 1,446 | 1,463 | 1,463 | 1,475 | 1,441 | 49,500 |
| October 29, 2025 | 1,465 | 1,456 | 1,456 | 1,465 | 1,445 | 36,500 |
| October 28, 2025 | 1,500 | 1,450 | 1,450 | 1,500 | 1,447 | 85,800 |
| October 27, 2025 | 1,488 | 1,502 | 1,502 | 1,503 | 1,481 | 57,400 |
| October 24, 2025 | 1,472 | 1,465 | 1,465 | 1,479 | 1,459 | 25,700 |
| October 23, 2025 | 1,450 | 1,469 | 1,469 | 1,474 | 1,440 | 34,200 |
| October 22, 2025 | 1,432 | 1,452 | 1,452 | 1,457 | 1,432 | 53,500 |
| October 21, 2025 | 1,461 | 1,446 | 1,446 | 1,470 | 1,446 | 24,200 |
| October 20, 2025 | 1,454 | 1,458 | 1,458 | 1,462 | 1,443 | 22,500 |
| October 17, 2025 | 1,440 | 1,435 | 1,435 | 1,452 | 1,433 | 51,900 |
| October 16, 2025 | 1,455 | 1,454 | 1,454 | 1,471 | 1,452 | 20,300 |
| October 15, 2025 | 1,423 | 1,460 | 1,460 | 1,462 | 1,423 | 14,500 |
| October 14, 2025 | 1,419 | 1,420 | 1,420 | 1,446 | 1,414 | 54,700 |
| October 10, 2025 | 1,475 | 1,438 | 1,438 | 1,475 | 1,438 | 40,900 |
| October 09, 2025 | 1,494 | 1,487 | 1,487 | 1,495 | 1,470 | 27,800 |
| October 08, 2025 | 1,492 | 1,483 | 1,483 | 1,503 | 1,482 | 36,600 |
| October 07, 2025 | 1,494 | 1,493 | 1,493 | 1,516 | 1,489 | 67,800 |
| October 06, 2025 | 1,508 | 1,478 | 1,478 | 1,508 | 1,473 | 41,200 |
| October 03, 2025 | 1,426 | 1,469 | 1,469 | 1,472 | 1,426 | 25,400 |
| October 02, 2025 | 1,427 | 1,439 | 1,439 | 1,439 | 1,414 | 30,200 |
| October 01, 2025 | 1,464 | 1,424 | 1,424 | 1,464 | 1,420 | 72,900 |
| September 30, 2025 | 1,503 | 1,469 | 1,469 | 1,510 | 1,466 | 31,500 |
| September 29, 2025 | 1,484 | 1,501 | 1,501 | 1,501 | 1,474 | 38,800 |
| September 26, 2025 | 1,505 | 1,508 | 1,508 | 1,518 | 1,501 | 45,400 |
| September 25, 2025 | 1,507 | 1,506 | 1,506 | 1,507 | 1,499 | 23,800 |
| September 24, 2025 | 1,486 | 1,502 | 1,502 | 1,503 | 1,486 | 34,700 |
| September 22, 2025 | 1,491 | 1,486 | 1,486 | 1,500 | 1,482 | 42,900 |
| September 19, 2025 | 1,500 | 1,485 | 1,485 | 1,500 | 1,474 | 40,300 |
| September 18, 2025 | 1,470 | 1,485 | 1,485 | 1,485 | 1,466 | 28,000 |
| September 17, 2025 | 1,493 | 1,474 | 1,474 | 1,493 | 1,467 | 39,800 |
| September 16, 2025 | 1,496 | 1,500 | 1,500 | 1,503 | 1,490 | 39,800 |
| September 12, 2025 | 1,500 | 1,488 | 1,488 | 1,502 | 1,477 | 43,700 |
| September 11, 2025 | 1,501 | 1,509 | 1,509 | 1,513 | 1,496 | 24,100 |
| September 10, 2025 | 1,521 | 1,501 | 1,501 | 1,521 | 1,496 | 42,000 |
| September 09, 2025 | 1,544 | 1,521 | 1,521 | 1,550 | 1,509 | 34,200 |
| September 08, 2025 | 1,517 | 1,539 | 1,539 | 1,540 | 1,510 | 54,700 |
| September 05, 2025 | 1,495 | 1,507 | 1,507 | 1,515 | 1,488 | 35,300 |