1,544.00
-21(-1.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,551 | 1,544 | 1,544 | 1,558 | 1,541 | 110,900 |
| December 04, 2025 | 1,525 | 1,565 | 1,565 | 1,573 | 1,525 | 245,400 |
| December 03, 2025 | 1,539 | 1,517 | 1,517 | 1,542 | 1,517 | 231,900 |
| December 02, 2025 | 1,556 | 1,534 | 1,534 | 1,559 | 1,532 | 124,300 |
| December 01, 2025 | 1,605 | 1,555 | 1,555 | 1,605 | 1,550 | 175,500 |
| November 28, 2025 | 1,570 | 1,588 | 1,588 | 1,588 | 1,565 | 187,100 |
| November 27, 2025 | 1,557 | 1,557 | 1,557 | 1,570 | 1,551 | 140,900 |
| November 26, 2025 | 1,538 | 1,554 | 1,554 | 1,557 | 1,521 | 212,500 |
| November 25, 2025 | 1,548 | 1,515 | 1,515 | 1,548 | 1,508 | 172,800 |
| November 21, 2025 | 1,490 | 1,528 | 1,528 | 1,530 | 1,487 | 293,300 |
| November 20, 2025 | 1,503 | 1,512 | 1,512 | 1,519 | 1,491 | 349,900 |
| November 19, 2025 | 1,520 | 1,468 | 1,468 | 1,536 | 1,465 | 626,400 |
| November 18, 2025 | 1,568 | 1,516 | 1,516 | 1,574 | 1,516 | 603,300 |
| November 17, 2025 | 1,520 | 1,600 | 1,600 | 1,603 | 1,491 | 903,500 |
| November 14, 2025 | 1,504 | 1,440 | 1,440 | 1,512 | 1,431 | 690,300 |
| November 13, 2025 | 1,539 | 1,535 | 1,535 | 1,544 | 1,526 | 208,300 |
| November 12, 2025 | 1,514 | 1,539 | 1,539 | 1,544 | 1,508 | 188,800 |
| November 11, 2025 | 1,515 | 1,506 | 1,506 | 1,515 | 1,498 | 205,400 |
| November 10, 2025 | 1,503 | 1,513 | 1,513 | 1,521 | 1,501 | 200,400 |
| November 07, 2025 | 1,498 | 1,497 | 1,497 | 1,504 | 1,475 | 190,600 |
| November 06, 2025 | 1,492 | 1,519 | 1,519 | 1,527 | 1,486 | 239,100 |
| November 05, 2025 | 1,478 | 1,488 | 1,488 | 1,494 | 1,438 | 265,900 |
| November 04, 2025 | 1,493 | 1,517 | 1,517 | 1,541 | 1,488 | 328,900 |
| October 31, 2025 | 1,515 | 1,511 | 1,511 | 1,530 | 1,490 | 251,400 |
| October 30, 2025 | 1,500 | 1,527 | 1,527 | 1,538 | 1,500 | 214,100 |
| October 29, 2025 | 1,565 | 1,502 | 1,502 | 1,576 | 1,502 | 256,200 |
| October 28, 2025 | 1,633 | 1,544 | 1,544 | 1,633 | 1,544 | 357,300 |
| October 27, 2025 | 1,584 | 1,640 | 1,640 | 1,646 | 1,577 | 370,400 |
| October 24, 2025 | 1,570 | 1,558 | 1,558 | 1,571 | 1,555 | 192,600 |
| October 23, 2025 | 1,550 | 1,560 | 1,560 | 1,565 | 1,539 | 156,800 |
| October 22, 2025 | 1,527 | 1,555 | 1,555 | 1,565 | 1,526 | 202,900 |
| October 21, 2025 | 1,514 | 1,518 | 1,518 | 1,531 | 1,502 | 232,200 |
| October 20, 2025 | 1,508 | 1,508 | 1,508 | 1,517 | 1,502 | 208,100 |
| October 17, 2025 | 1,480 | 1,482 | 1,482 | 1,489 | 1,473 | 111,400 |
| October 16, 2025 | 1,485 | 1,484 | 1,484 | 1,489 | 1,470 | 87,900 |
| October 15, 2025 | 1,469 | 1,480 | 1,480 | 1,482 | 1,458 | 110,800 |
| October 14, 2025 | 1,447 | 1,449 | 1,449 | 1,469 | 1,431 | 285,100 |
| October 10, 2025 | 1,482 | 1,456 | 1,456 | 1,499 | 1,451 | 353,500 |
| October 09, 2025 | 1,500 | 1,514 | 1,514 | 1,520 | 1,492 | 323,000 |
| October 08, 2025 | 1,477 | 1,480 | 1,480 | 1,495 | 1,476 | 186,300 |
| October 07, 2025 | 1,490 | 1,478 | 1,478 | 1,494 | 1,464 | 275,800 |
| October 06, 2025 | 1,520 | 1,486 | 1,486 | 1,520 | 1,473 | 416,600 |
| October 03, 2025 | 1,475 | 1,482 | 1,482 | 1,488 | 1,467 | 121,400 |
| October 02, 2025 | 1,440 | 1,470 | 1,470 | 1,475 | 1,437 | 190,200 |
| October 01, 2025 | 1,480 | 1,451 | 1,451 | 1,480 | 1,438 | 236,600 |
| September 30, 2025 | 1,483 | 1,483 | 1,483 | 1,496 | 1,472 | 128,500 |
| September 29, 2025 | 1,479 | 1,474 | 1,474 | 1,483 | 1,464 | 120,200 |
| September 26, 2025 | 1,455 | 1,476 | 1,476 | 1,478 | 1,455 | 162,500 |
| September 25, 2025 | 1,463 | 1,461 | 1,461 | 1,465 | 1,450 | 216,800 |
| September 24, 2025 | 1,475 | 1,460 | 1,460 | 1,485 | 1,455 | 546,500 |
| September 22, 2025 | 1,475 | 1,479 | 1,479 | 1,487 | 1,473 | 112,200 |
| September 19, 2025 | 1,478 | 1,467 | 1,467 | 1,497 | 1,462 | 237,700 |
| September 18, 2025 | 1,475 | 1,468 | 1,468 | 1,477 | 1,458 | 128,000 |
| September 17, 2025 | 1,473 | 1,468 | 1,468 | 1,476 | 1,450 | 133,900 |
| September 16, 2025 | 1,485 | 1,487 | 1,487 | 1,495 | 1,474 | 124,300 |
| September 12, 2025 | 1,495 | 1,487 | 1,487 | 1,495 | 1,475 | 135,800 |
| September 11, 2025 | 1,490 | 1,484 | 1,484 | 1,502 | 1,476 | 159,100 |
| September 10, 2025 | 1,512 | 1,488 | 1,488 | 1,515 | 1,488 | 220,000 |
| September 09, 2025 | 1,531 | 1,528 | 1,528 | 1,552 | 1,514 | 261,500 |
| September 08, 2025 | 1,537 | 1,527 | 1,527 | 1,544 | 1,518 | 184,100 |