1,208.00
+18(+1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,130 | 1,190 | 1,190 | 1,191 | 1,126 | 231,300 |
| December 03, 2025 | 1,111 | 1,121 | 1,121 | 1,128 | 1,106 | 110,200 |
| December 02, 2025 | 1,125 | 1,110 | 1,110 | 1,130 | 1,101 | 198,000 |
| December 01, 2025 | 1,149 | 1,131 | 1,131 | 1,160 | 1,123 | 180,700 |
| November 28, 2025 | 1,122 | 1,142 | 1,142 | 1,154 | 1,115 | 283,400 |
| November 27, 2025 | 1,095 | 1,109 | 1,109 | 1,120 | 1,088 | 228,600 |
| November 26, 2025 | 1,110 | 1,093 | 1,093 | 1,115 | 1,091 | 214,800 |
| November 25, 2025 | 1,101 | 1,095 | 1,095 | 1,119 | 1,084 | 298,900 |
| November 21, 2025 | 1,067 | 1,083 | 1,083 | 1,098 | 1,060 | 227,500 |
| November 20, 2025 | 1,084 | 1,083 | 1,083 | 1,110 | 1,065 | 568,100 |
| November 19, 2025 | 1,143 | 1,100 | 1,100 | 1,143 | 1,083 | 424,800 |
| November 18, 2025 | 1,161 | 1,146 | 1,146 | 1,171 | 1,135 | 524,100 |
| November 17, 2025 | 1,119 | 1,191 | 1,191 | 1,206 | 1,110 | 1.39M |
| November 14, 2025 | 1,400 | 1,103 | 1,103 | 1,402 | 1,103 | 541,900 |
| November 13, 2025 | 1,430 | 1,403 | 1,403 | 1,450 | 1,395 | 290,100 |
| November 12, 2025 | 1,385 | 1,434 | 1,434 | 1,443 | 1,365 | 336,700 |
| November 11, 2025 | 1,389 | 1,370 | 1,370 | 1,395 | 1,346 | 214,100 |
| November 10, 2025 | 1,366 | 1,390 | 1,390 | 1,402 | 1,353 | 267,600 |
| November 07, 2025 | 1,386 | 1,362 | 1,362 | 1,398 | 1,351 | 444,900 |
| November 06, 2025 | 1,395 | 1,446 | 1,446 | 1,455 | 1,372 | 469,900 |
| November 05, 2025 | 1,385 | 1,371 | 1,371 | 1,394 | 1,329 | 474,400 |
| November 04, 2025 | 1,434 | 1,407 | 1,407 | 1,455 | 1,401 | 338,800 |
| October 31, 2025 | 1,470 | 1,429 | 1,429 | 1,476 | 1,419 | 301,500 |
| October 30, 2025 | 1,446 | 1,466 | 1,466 | 1,490 | 1,440 | 360,000 |
| October 29, 2025 | 1,531 | 1,442 | 1,442 | 1,531 | 1,426 | 670,500 |
| October 28, 2025 | 1,574 | 1,512 | 1,512 | 1,611 | 1,493 | 976,000 |
| October 27, 2025 | 1,535 | 1,568 | 1,568 | 1,578 | 1,492 | 940,100 |
| October 24, 2025 | 1,483 | 1,503 | 1,503 | 1,532 | 1,451 | 708,800 |
| October 23, 2025 | 1,417 | 1,467 | 1,467 | 1,493 | 1,397 | 819,600 |
| October 22, 2025 | 1,353 | 1,404 | 1,404 | 1,420 | 1,335 | 490,000 |
| October 21, 2025 | 1,403 | 1,351 | 1,351 | 1,404 | 1,334 | 636,400 |
| October 20, 2025 | 1,320 | 1,359 | 1,359 | 1,359 | 1,301 | 365,700 |
| October 17, 2025 | 1,275 | 1,280 | 1,280 | 1,307 | 1,262 | 224,700 |
| October 16, 2025 | 1,282 | 1,305 | 1,305 | 1,320 | 1,276 | 359,000 |
| October 15, 2025 | 1,201 | 1,254 | 1,254 | 1,259 | 1,191 | 360,200 |
| October 14, 2025 | 1,205 | 1,183 | 1,183 | 1,226 | 1,169 | 497,700 |
| October 10, 2025 | 1,280 | 1,235 | 1,235 | 1,280 | 1,224 | 338,600 |
| October 09, 2025 | 1,342 | 1,291 | 1,291 | 1,344 | 1,287 | 359,100 |
| October 08, 2025 | 1,298 | 1,336 | 1,336 | 1,368 | 1,290 | 659,800 |
| October 07, 2025 | 1,283 | 1,298 | 1,298 | 1,313 | 1,258 | 428,000 |
| October 06, 2025 | 1,282 | 1,266 | 1,266 | 1,303 | 1,260 | 756,000 |
| October 03, 2025 | 1,174 | 1,192 | 1,192 | 1,204 | 1,172 | 165,500 |
| October 02, 2025 | 1,172 | 1,171 | 1,171 | 1,184 | 1,157 | 172,400 |
| October 01, 2025 | 1,216 | 1,164 | 1,164 | 1,223 | 1,162 | 356,500 |
| September 30, 2025 | 1,219 | 1,218 | 1,218 | 1,237 | 1,218 | 166,000 |
| September 29, 2025 | 1,208 | 1,210 | 1,210 | 1,230 | 1,201 | 194,500 |
| September 26, 2025 | 1,227 | 1,219 | 1,219 | 1,233 | 1,215 | 218,300 |
| September 25, 2025 | 1,256 | 1,227 | 1,227 | 1,267 | 1,220 | 463,200 |
| September 24, 2025 | 1,269 | 1,273 | 1,273 | 1,280 | 1,210 | 1.21M |
| September 22, 2025 | 1,355 | 1,359 | 1,359 | 1,416 | 1,350 | 330,100 |
| September 19, 2025 | 1,302 | 1,376 | 1,376 | 1,377 | 1,287 | 534,700 |
| September 18, 2025 | 1,289 | 1,308 | 1,308 | 1,311 | 1,281 | 181,700 |
| September 17, 2025 | 1,310 | 1,287 | 1,287 | 1,310 | 1,280 | 281,000 |
| September 16, 2025 | 1,343 | 1,316 | 1,316 | 1,356 | 1,316 | 281,000 |
| September 12, 2025 | 1,320 | 1,320 | 1,320 | 1,338 | 1,313 | 223,400 |
| September 11, 2025 | 1,348 | 1,333 | 1,333 | 1,361 | 1,314 | 289,000 |
| September 10, 2025 | 1,349 | 1,353 | 1,353 | 1,366 | 1,345 | 186,900 |
| September 09, 2025 | 1,370 | 1,354 | 1,354 | 1,395 | 1,340 | 236,600 |
| September 08, 2025 | 1,403 | 1,362 | 1,362 | 1,403 | 1,334 | 638,700 |
| September 05, 2025 | 1,390 | 1,359 | 1,359 | 1,390 | 1,345 | 303,900 |