1,000.00
-3(-0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 996 | 999 | 999 | 1,010 | 996 | 161,800 |
| December 04, 2025 | 1,000 | 1,003 | 1,003 | 1,010 | 993 | 297,100 |
| December 03, 2025 | 972 | 996 | 996 | 1,002 | 972 | 284,100 |
| December 02, 2025 | 996 | 972 | 972 | 1,007 | 971 | 238,000 |
| December 01, 2025 | 1,006 | 998 | 998 | 1,015 | 993 | 222,700 |
| November 28, 2025 | 996 | 1,005 | 1,005 | 1,030 | 992 | 317,400 |
| November 27, 2025 | 1,001 | 1,004 | 1,004 | 1,014 | 998 | 254,100 |
| November 26, 2025 | 946 | 1,000 | 1,000 | 1,008 | 946 | 466,700 |
| November 25, 2025 | 1,001 | 946 | 946 | 1,003 | 940 | 909,200 |
| November 21, 2025 | 985 | 1,003 | 1,003 | 1,013 | 976 | 447,100 |
| November 20, 2025 | 1,018 | 996 | 996 | 1,033 | 993 | 523,900 |
| November 19, 2025 | 1,009 | 1,013 | 1,013 | 1,031 | 993 | 385,600 |
| November 18, 2025 | 1,008 | 1,012 | 1,012 | 1,042 | 1,008 | 456,100 |
| November 17, 2025 | 1,021 | 1,008 | 1,008 | 1,028 | 984 | 451,200 |
| November 14, 2025 | 1,008 | 1,011 | 1,011 | 1,040 | 1,008 | 340,400 |
| November 13, 2025 | 1,039 | 1,033 | 1,033 | 1,048 | 1,011 | 263,000 |
| November 12, 2025 | 1,004 | 1,036 | 1,036 | 1,040 | 1,004 | 318,000 |
| November 11, 2025 | 1,021 | 1,003 | 1,003 | 1,021 | 1,000 | 283,400 |
| November 10, 2025 | 1,048 | 1,025 | 1,025 | 1,052 | 1,018 | 555,800 |
| November 07, 2025 | 988 | 1,007 | 1,007 | 1,008 | 975 | 351,000 |
| November 06, 2025 | 1,032 | 995 | 995 | 1,036 | 995 | 525,000 |
| November 05, 2025 | 1,041 | 1,021 | 1,021 | 1,048 | 991 | 925,200 |
| November 04, 2025 | 1,035 | 996 | 996 | 1,042 | 996 | 723,200 |
| October 31, 2025 | 1,036 | 1,035 | 1,035 | 1,067 | 1,023 | 394,600 |
| October 30, 2025 | 1,024 | 1,040 | 1,040 | 1,050 | 1,013 | 550,500 |
| October 29, 2025 | 1,127 | 1,050 | 1,050 | 1,130 | 1,050 | 799,200 |
| October 28, 2025 | 1,178 | 1,130 | 1,130 | 1,178 | 1,128 | 642,400 |
| October 27, 2025 | 1,202 | 1,174 | 1,174 | 1,215 | 1,146 | 871,300 |
| October 24, 2025 | 1,132 | 1,155 | 1,155 | 1,182 | 1,121 | 925,200 |
| October 23, 2025 | 1,156 | 1,124 | 1,124 | 1,156 | 1,118 | 798,100 |
| October 22, 2025 | 1,161 | 1,186 | 1,186 | 1,228 | 1,150 | 1.65M |
| October 21, 2025 | 1,200 | 1,128 | 1,128 | 1,211 | 1,116 | 1.08M |
| October 20, 2025 | 1,146 | 1,180 | 1,180 | 1,180 | 1,115 | 1.09M |
| October 17, 2025 | 1,129 | 1,095 | 1,095 | 1,134 | 1,083 | 696,400 |
| October 16, 2025 | 1,182 | 1,144 | 1,144 | 1,186 | 1,101 | 1.16M |
| October 15, 2025 | 1,080 | 1,146 | 1,146 | 1,161 | 1,080 | 1.29M |
| October 14, 2025 | 1,114 | 1,078 | 1,078 | 1,158 | 1,062 | 1.62M |
| October 10, 2025 | 1,260 | 1,142 | 1,142 | 1,268 | 1,133 | 2.75M |
| October 09, 2025 | 1,361 | 1,290 | 1,290 | 1,374 | 1,245 | 4.08M |
| October 08, 2025 | 1,140 | 1,356 | 1,356 | 1,404 | 1,115 | 10.23M |
| October 07, 2025 | 1,051 | 1,149 | 1,149 | 1,248 | 1,033 | 8.92M |
| October 06, 2025 | 1,097 | 1,021 | 1,021 | 1,110 | 1,018 | 4.84M |
| October 03, 2025 | 945 | 960 | 960 | 963 | 934 | 336,200 |
| October 02, 2025 | 916 | 922 | 922 | 937 | 916 | 213,600 |
| October 01, 2025 | 955 | 916 | 916 | 957 | 913 | 413,700 |
| September 30, 2025 | 988 | 959 | 959 | 988 | 954 | 403,000 |
| September 29, 2025 | 1,002 | 988 | 988 | 1,020 | 988 | 281,500 |
| September 26, 2025 | 1,023 | 1,002 | 1,002 | 1,023 | 1,002 | 436,600 |
| September 25, 2025 | 1,040 | 1,025 | 1,025 | 1,044 | 1,025 | 159,000 |
| September 24, 2025 | 1,051 | 1,048 | 1,048 | 1,061 | 1,029 | 270,100 |
| September 22, 2025 | 1,045 | 1,028 | 1,028 | 1,056 | 1,024 | 204,800 |
| September 19, 2025 | 1,033 | 1,031 | 1,031 | 1,041 | 1,010 | 335,300 |
| September 18, 2025 | 1,047 | 1,037 | 1,037 | 1,063 | 1,028 | 243,900 |
| September 17, 2025 | 1,047 | 1,037 | 1,037 | 1,063 | 1,028 | 243,900 |
| September 16, 2025 | 1,076 | 1,046 | 1,046 | 1,077 | 1,042 | 381,100 |
| September 12, 2025 | 1,052 | 1,036 | 1,036 | 1,056 | 1,026 | 290,800 |
| September 11, 2025 | 1,052 | 1,036 | 1,036 | 1,056 | 1,026 | 304,400 |
| September 10, 2025 | 1,030 | 1,021 | 1,021 | 1,032 | 1,014 | 302,600 |
| September 09, 2025 | 1,065 | 1,034 | 1,034 | 1,074 | 1,029 | 334,800 |
| September 08, 2025 | 1,065 | 1,052 | 1,052 | 1,084 | 1,051 | 294,300 |