1,317.00
+14(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,305 | 1,317 | 1,317 | 1,321 | 1,302 | 83,000 |
| December 03, 2025 | 1,325 | 1,303 | 1,303 | 1,325 | 1,303 | 82,600 |
| December 02, 2025 | 1,322 | 1,311 | 1,311 | 1,330 | 1,307 | 99,700 |
| December 01, 2025 | 1,339 | 1,325 | 1,325 | 1,339 | 1,320 | 122,800 |
| November 28, 2025 | 1,324 | 1,333 | 1,333 | 1,338 | 1,324 | 73,900 |
| November 27, 2025 | 1,322 | 1,327 | 1,327 | 1,327 | 1,315 | 74,300 |
| November 26, 2025 | 1,319 | 1,315 | 1,315 | 1,321 | 1,313 | 81,500 |
| November 25, 2025 | 1,315 | 1,306 | 1,306 | 1,320 | 1,301 | 82,300 |
| November 21, 2025 | 1,286 | 1,315 | 1,315 | 1,315 | 1,285 | 104,300 |
| November 20, 2025 | 1,297 | 1,281 | 1,281 | 1,297 | 1,276 | 106,300 |
| November 19, 2025 | 1,285 | 1,280 | 1,280 | 1,289 | 1,276 | 110,300 |
| November 18, 2025 | 1,299 | 1,280 | 1,280 | 1,301 | 1,279 | 155,900 |
| November 17, 2025 | 1,316 | 1,301 | 1,301 | 1,319 | 1,298 | 117,600 |
| November 14, 2025 | 1,320 | 1,316 | 1,316 | 1,324 | 1,311 | 85,800 |
| November 13, 2025 | 1,324 | 1,328 | 1,328 | 1,329 | 1,320 | 74,800 |
| November 12, 2025 | 1,320 | 1,324 | 1,324 | 1,326 | 1,314 | 57,200 |
| November 11, 2025 | 1,324 | 1,310 | 1,310 | 1,325 | 1,298 | 79,300 |
| November 10, 2025 | 1,311 | 1,318 | 1,318 | 1,322 | 1,305 | 102,100 |
| November 07, 2025 | 1,291 | 1,310 | 1,310 | 1,310 | 1,286 | 117,400 |
| November 06, 2025 | 1,285 | 1,284 | 1,284 | 1,291 | 1,282 | 108,200 |
| November 05, 2025 | 1,289 | 1,284 | 1,284 | 1,296 | 1,272 | 243,800 |
| November 04, 2025 | 1,290 | 1,291 | 1,291 | 1,304 | 1,287 | 124,400 |
| October 31, 2025 | 1,345 | 1,289 | 1,289 | 1,352 | 1,282 | 283,100 |
| October 30, 2025 | 1,330 | 1,326 | 1,326 | 1,337 | 1,318 | 141,700 |
| October 29, 2025 | 1,352 | 1,320 | 1,320 | 1,360 | 1,320 | 99,900 |
| October 28, 2025 | 1,389 | 1,352 | 1,352 | 1,392 | 1,348 | 104,100 |
| October 27, 2025 | 1,392 | 1,401 | 1,401 | 1,402 | 1,388 | 149,700 |
| October 24, 2025 | 1,390 | 1,384 | 1,384 | 1,392 | 1,382 | 46,000 |
| October 23, 2025 | 1,360 | 1,389 | 1,389 | 1,389 | 1,360 | 93,200 |
| October 22, 2025 | 1,357 | 1,373 | 1,373 | 1,375 | 1,356 | 90,600 |
| October 21, 2025 | 1,360 | 1,356 | 1,356 | 1,366 | 1,355 | 55,900 |
| October 20, 2025 | 1,372 | 1,360 | 1,360 | 1,374 | 1,354 | 77,100 |
| October 17, 2025 | 1,366 | 1,355 | 1,355 | 1,369 | 1,353 | 84,000 |
| October 16, 2025 | 1,360 | 1,366 | 1,366 | 1,368 | 1,357 | 79,600 |
| October 15, 2025 | 1,334 | 1,339 | 1,339 | 1,347 | 1,333 | 51,000 |
| October 14, 2025 | 1,320 | 1,325 | 1,325 | 1,338 | 1,313 | 97,500 |
| October 10, 2025 | 1,347 | 1,323 | 1,323 | 1,347 | 1,323 | 82,100 |
| October 09, 2025 | 1,352 | 1,356 | 1,356 | 1,357 | 1,345 | 73,400 |
| October 08, 2025 | 1,357 | 1,351 | 1,351 | 1,365 | 1,350 | 44,600 |
| October 07, 2025 | 1,344 | 1,354 | 1,354 | 1,357 | 1,343 | 55,600 |
| October 06, 2025 | 1,355 | 1,344 | 1,344 | 1,357 | 1,341 | 86,000 |
| October 03, 2025 | 1,321 | 1,334 | 1,334 | 1,339 | 1,321 | 70,600 |
| October 02, 2025 | 1,322 | 1,324 | 1,324 | 1,329 | 1,308 | 83,200 |
| October 01, 2025 | 1,367 | 1,321 | 1,321 | 1,368 | 1,319 | 164,400 |
| September 30, 2025 | 1,387 | 1,367 | 1,367 | 1,387 | 1,365 | 114,700 |
| September 29, 2025 | 1,374 | 1,361 | 1,361 | 1,374 | 1,360 | 107,100 |
| September 26, 2025 | 1,382 | 1,409 | 1,379 | 1,409 | 1,382 | 99,300 |
| September 25, 2025 | 1,377 | 1,381 | 1,351.6 | 1,385 | 1,375 | 63,100 |
| September 24, 2025 | 1,386 | 1,377 | 1,347.68 | 1,392 | 1,377 | 119,100 |
| September 22, 2025 | 1,387 | 1,384 | 1,354.53 | 1,396 | 1,384 | 70,600 |
| September 19, 2025 | 1,391 | 1,387 | 1,387 | 1,401 | 1,376 | 782,200 |
| September 18, 2025 | 1,397 | 1,391 | 1,391 | 1,397 | 1,378 | 96,300 |
| September 17, 2025 | 1,397 | 1,391 | 1,391 | 1,397 | 1,378 | 120,900 |
| September 16, 2025 | 1,388 | 1,400 | 1,400 | 1,406 | 1,373 | 120,900 |
| September 12, 2025 | 1,379 | 1,381 | 1,381 | 1,387 | 1,376 | 101,900 |
| September 11, 2025 | 1,376 | 1,373 | 1,373 | 1,380 | 1,367 | 74,100 |
| September 10, 2025 | 1,362 | 1,376 | 1,376 | 1,386 | 1,362 | 130,100 |
| September 09, 2025 | 1,375 | 1,362 | 1,362 | 1,382 | 1,360 | 112,400 |
| September 08, 2025 | 1,370 | 1,369 | 1,369 | 1,376 | 1,366 | 96,200 |
| September 05, 2025 | 1,350 | 1,357 | 1,357 | 1,361 | 1,348 | 89,700 |