1,407.00
+13(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,382 | 1,394 | 1,394 | 1,408 | 1,382 | 25,000 |
| December 03, 2025 | 1,384 | 1,381 | 1,381 | 1,391 | 1,365 | 54,100 |
| December 02, 2025 | 1,381 | 1,382 | 1,382 | 1,395 | 1,374 | 37,000 |
| December 01, 2025 | 1,421 | 1,383 | 1,383 | 1,425 | 1,382 | 76,700 |
| November 28, 2025 | 1,382 | 1,423 | 1,423 | 1,423 | 1,371 | 55,200 |
| November 27, 2025 | 1,370 | 1,382 | 1,382 | 1,382 | 1,370 | 20,200 |
| November 26, 2025 | 1,362 | 1,363 | 1,363 | 1,379 | 1,343 | 32,000 |
| November 25, 2025 | 1,364 | 1,342 | 1,342 | 1,365 | 1,342 | 47,400 |
| November 21, 2025 | 1,314 | 1,347 | 1,347 | 1,348 | 1,314 | 18,100 |
| November 20, 2025 | 1,324 | 1,334 | 1,334 | 1,340 | 1,322 | 15,500 |
| November 19, 2025 | 1,316 | 1,313 | 1,313 | 1,316 | 1,301 | 18,500 |
| November 18, 2025 | 1,329 | 1,317 | 1,317 | 1,333 | 1,312 | 29,500 |
| November 17, 2025 | 1,330 | 1,339 | 1,339 | 1,346 | 1,330 | 11,200 |
| November 14, 2025 | 1,335 | 1,329 | 1,329 | 1,358 | 1,329 | 28,900 |
| November 13, 2025 | 1,344 | 1,354 | 1,354 | 1,363 | 1,344 | 34,600 |
| November 12, 2025 | 1,331 | 1,350 | 1,350 | 1,362 | 1,331 | 47,600 |
| November 11, 2025 | 1,347 | 1,335 | 1,335 | 1,347 | 1,326 | 33,500 |
| November 10, 2025 | 1,342 | 1,350 | 1,350 | 1,355 | 1,331 | 57,300 |
| November 07, 2025 | 1,339 | 1,338 | 1,338 | 1,341 | 1,324 | 26,100 |
| November 06, 2025 | 1,336 | 1,347 | 1,347 | 1,357 | 1,330 | 45,000 |
| November 05, 2025 | 1,308 | 1,330 | 1,330 | 1,330 | 1,291 | 42,900 |
| November 04, 2025 | 1,346 | 1,305 | 1,305 | 1,346 | 1,271 | 89,500 |
| October 31, 2025 | 1,365 | 1,358 | 1,358 | 1,374 | 1,351 | 33,700 |
| October 30, 2025 | 1,376 | 1,367 | 1,367 | 1,392 | 1,367 | 83,600 |
| October 29, 2025 | 1,379 | 1,361 | 1,361 | 1,386 | 1,361 | 70,800 |
| October 28, 2025 | 1,415 | 1,380 | 1,380 | 1,415 | 1,379 | 44,700 |
| October 27, 2025 | 1,420 | 1,428 | 1,428 | 1,435 | 1,411 | 45,600 |
| October 24, 2025 | 1,399 | 1,420 | 1,420 | 1,422 | 1,399 | 48,300 |
| October 23, 2025 | 1,387 | 1,389 | 1,389 | 1,401 | 1,384 | 32,900 |
| October 22, 2025 | 1,380 | 1,394 | 1,394 | 1,395 | 1,370 | 23,300 |
| October 21, 2025 | 1,383 | 1,379 | 1,379 | 1,395 | 1,374 | 26,500 |
| October 20, 2025 | 1,356 | 1,382 | 1,382 | 1,382 | 1,350 | 56,300 |
| October 17, 2025 | 1,330 | 1,337 | 1,337 | 1,340 | 1,325 | 23,500 |
| October 16, 2025 | 1,341 | 1,333 | 1,333 | 1,347 | 1,327 | 15,500 |
| October 15, 2025 | 1,340 | 1,339 | 1,339 | 1,347 | 1,328 | 14,800 |
| October 14, 2025 | 1,301 | 1,319 | 1,319 | 1,339 | 1,301 | 51,100 |
| October 10, 2025 | 1,380 | 1,314 | 1,314 | 1,380 | 1,277 | 82,200 |
| October 09, 2025 | 1,363 | 1,388 | 1,388 | 1,388 | 1,356 | 50,700 |
| October 08, 2025 | 1,354 | 1,352 | 1,352 | 1,366 | 1,346 | 29,400 |
| October 07, 2025 | 1,352 | 1,354 | 1,354 | 1,361 | 1,345 | 26,300 |
| October 06, 2025 | 1,353 | 1,352 | 1,352 | 1,372 | 1,338 | 29,600 |
| October 03, 2025 | 1,319 | 1,328 | 1,328 | 1,337 | 1,319 | 20,800 |
| October 02, 2025 | 1,319 | 1,316 | 1,316 | 1,335 | 1,311 | 33,200 |
| October 01, 2025 | 1,346 | 1,322 | 1,322 | 1,346 | 1,307 | 30,600 |
| September 30, 2025 | 1,341 | 1,350 | 1,350 | 1,360 | 1,341 | 26,000 |
| September 29, 2025 | 1,344 | 1,346 | 1,346 | 1,361 | 1,327 | 94,300 |
| September 26, 2025 | 1,335 | 1,338 | 1,338 | 1,356 | 1,335 | 330,400 |
| September 25, 2025 | 1,346 | 1,329 | 1,329 | 1,346 | 1,329 | 65,600 |
| September 24, 2025 | 1,346 | 1,333 | 1,333 | 1,346 | 1,331 | 34,600 |
| September 22, 2025 | 1,337 | 1,343 | 1,343 | 1,345 | 1,336 | 17,000 |
| September 19, 2025 | 1,347 | 1,336 | 1,336 | 1,355 | 1,334 | 8,400 |
| September 18, 2025 | 1,329 | 1,332 | 1,332 | 1,340 | 1,322 | 20,300 |
| September 17, 2025 | 1,352 | 1,322 | 1,322 | 1,352 | 1,319 | 55,100 |
| September 16, 2025 | 1,348 | 1,354 | 1,354 | 1,359 | 1,345 | 17,300 |
| September 12, 2025 | 1,362 | 1,348 | 1,348 | 1,367 | 1,348 | 20,400 |
| September 11, 2025 | 1,352 | 1,360 | 1,360 | 1,360 | 1,349 | 12,800 |
| September 10, 2025 | 1,365 | 1,356 | 1,356 | 1,365 | 1,346 | 33,200 |
| September 09, 2025 | 1,361 | 1,362 | 1,362 | 1,371 | 1,350 | 10,200 |
| September 08, 2025 | 1,375 | 1,353 | 1,353 | 1,375 | 1,346 | 7,400 |
| September 05, 2025 | 1,345 | 1,362 | 1,362 | 1,374 | 1,345 | 70,100 |