1,541.00
+1(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,535 | 1,541 | 1,541 | 1,544 | 1,533 | 20,500 |
| December 03, 2025 | 1,541 | 1,540 | 1,540 | 1,551 | 1,536 | 36,200 |
| December 02, 2025 | 1,559 | 1,547 | 1,547 | 1,559 | 1,543 | 21,400 |
| December 01, 2025 | 1,575 | 1,556 | 1,556 | 1,585 | 1,555 | 27,600 |
| November 28, 2025 | 1,571 | 1,565 | 1,565 | 1,571 | 1,560 | 18,900 |
| November 27, 2025 | 1,560 | 1,560 | 1,560 | 1,567 | 1,550 | 28,600 |
| November 26, 2025 | 1,549 | 1,560 | 1,560 | 1,563 | 1,549 | 14,700 |
| November 25, 2025 | 1,555 | 1,547 | 1,547 | 1,560 | 1,542 | 23,200 |
| November 21, 2025 | 1,541 | 1,555 | 1,555 | 1,555 | 1,536 | 20,500 |
| November 20, 2025 | 1,546 | 1,550 | 1,550 | 1,556 | 1,546 | 12,000 |
| November 19, 2025 | 1,547 | 1,541 | 1,541 | 1,552 | 1,530 | 50,400 |
| November 18, 2025 | 1,550 | 1,557 | 1,557 | 1,569 | 1,548 | 50,600 |
| November 17, 2025 | 1,579 | 1,551 | 1,551 | 1,579 | 1,551 | 43,500 |
| November 14, 2025 | 1,595 | 1,579 | 1,579 | 1,595 | 1,560 | 80,100 |
| November 13, 2025 | 1,606 | 1,601 | 1,601 | 1,615 | 1,597 | 21,400 |
| November 12, 2025 | 1,594 | 1,607 | 1,607 | 1,607 | 1,594 | 6,600 |
| November 11, 2025 | 1,606 | 1,594 | 1,594 | 1,609 | 1,593 | 17,600 |
| November 10, 2025 | 1,604 | 1,603 | 1,603 | 1,612 | 1,603 | 7,500 |
| November 07, 2025 | 1,597 | 1,605 | 1,605 | 1,609 | 1,586 | 23,700 |
| November 06, 2025 | 1,590 | 1,597 | 1,597 | 1,609 | 1,590 | 14,600 |
| November 05, 2025 | 1,602 | 1,586 | 1,586 | 1,603 | 1,564 | 42,800 |
| November 04, 2025 | 1,610 | 1,612 | 1,612 | 1,639 | 1,603 | 34,300 |
| October 31, 2025 | 1,644 | 1,615 | 1,615 | 1,644 | 1,600 | 20,600 |
| October 30, 2025 | 1,605 | 1,621 | 1,621 | 1,621 | 1,601 | 22,100 |
| October 29, 2025 | 1,631 | 1,604 | 1,604 | 1,636 | 1,602 | 22,500 |
| October 28, 2025 | 1,666 | 1,634 | 1,634 | 1,666 | 1,634 | 22,400 |
| October 27, 2025 | 1,661 | 1,664 | 1,664 | 1,670 | 1,657 | 32,100 |
| October 24, 2025 | 1,636 | 1,652 | 1,652 | 1,654 | 1,636 | 40,900 |
| October 23, 2025 | 1,635 | 1,634 | 1,634 | 1,637 | 1,623 | 10,900 |
| October 22, 2025 | 1,634 | 1,636 | 1,636 | 1,643 | 1,631 | 12,400 |
| October 21, 2025 | 1,631 | 1,633 | 1,633 | 1,641 | 1,630 | 22,100 |
| October 20, 2025 | 1,632 | 1,634 | 1,634 | 1,638 | 1,618 | 27,900 |
| October 17, 2025 | 1,619 | 1,602 | 1,602 | 1,619 | 1,602 | 15,700 |
| October 16, 2025 | 1,617 | 1,620 | 1,620 | 1,623 | 1,615 | 11,900 |
| October 15, 2025 | 1,586 | 1,606 | 1,606 | 1,614 | 1,582 | 21,500 |
| October 14, 2025 | 1,573 | 1,578 | 1,578 | 1,592 | 1,564 | 63,100 |
| October 10, 2025 | 1,630 | 1,604 | 1,604 | 1,630 | 1,597 | 44,300 |
| October 09, 2025 | 1,627 | 1,625 | 1,625 | 1,638 | 1,621 | 23,600 |
| October 08, 2025 | 1,633 | 1,627 | 1,627 | 1,637 | 1,624 | 24,500 |
| October 07, 2025 | 1,650 | 1,638 | 1,638 | 1,655 | 1,638 | 31,400 |
| October 06, 2025 | 1,688 | 1,648 | 1,648 | 1,695 | 1,644 | 124,400 |
| October 03, 2025 | 1,594 | 1,600 | 1,600 | 1,607 | 1,591 | 28,900 |
| October 02, 2025 | 1,589 | 1,594 | 1,594 | 1,605 | 1,589 | 20,400 |
| October 01, 2025 | 1,610 | 1,589 | 1,589 | 1,610 | 1,570 | 42,400 |
| September 30, 2025 | 1,615 | 1,601 | 1,601 | 1,615 | 1,594 | 29,600 |
| September 29, 2025 | 1,626 | 1,611 | 1,611 | 1,628 | 1,611 | 50,100 |
| September 26, 2025 | 1,641 | 1,664 | 1,664 | 1,664 | 1,641 | 110,300 |
| September 25, 2025 | 1,645 | 1,655 | 1,655 | 1,655 | 1,644 | 34,200 |
| September 24, 2025 | 1,655 | 1,644 | 1,644 | 1,659 | 1,638 | 21,500 |
| September 22, 2025 | 1,640 | 1,658 | 1,658 | 1,660 | 1,640 | 30,500 |
| September 19, 2025 | 1,658 | 1,640 | 1,640 | 1,660 | 1,630 | 48,600 |
| September 18, 2025 | 1,628 | 1,624 | 1,624 | 1,631 | 1,621 | 41,000 |
| September 17, 2025 | 1,647 | 1,629 | 1,629 | 1,647 | 1,627 | 41,000 |
| September 16, 2025 | 1,643 | 1,649 | 1,649 | 1,649 | 1,630 | 34,400 |
| September 12, 2025 | 1,635 | 1,627 | 1,627 | 1,640 | 1,625 | 46,200 |
| September 11, 2025 | 1,640 | 1,638 | 1,638 | 1,645 | 1,631 | 46,200 |
| September 10, 2025 | 1,655 | 1,640 | 1,640 | 1,659 | 1,640 | 29,900 |
| September 09, 2025 | 1,658 | 1,655 | 1,655 | 1,674 | 1,650 | 48,100 |
| September 08, 2025 | 1,669 | 1,655 | 1,655 | 1,673 | 1,646 | 49,700 |
| September 05, 2025 | 1,641 | 1,650 | 1,650 | 1,650 | 1,635 | 34,100 |