1,565.00
-13(-0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,551 | 1,578 | 1,578 | 1,588 | 1,551 | 28,900 |
| December 03, 2025 | 1,577 | 1,551 | 1,551 | 1,578 | 1,551 | 40,600 |
| December 02, 2025 | 1,577 | 1,566 | 1,566 | 1,579 | 1,562 | 22,600 |
| December 01, 2025 | 1,599 | 1,577 | 1,577 | 1,599 | 1,575 | 26,200 |
| November 28, 2025 | 1,588 | 1,599 | 1,599 | 1,603 | 1,585 | 31,500 |
| November 27, 2025 | 1,579 | 1,586 | 1,586 | 1,591 | 1,569 | 39,300 |
| November 26, 2025 | 1,577 | 1,572 | 1,572 | 1,582 | 1,565 | 32,700 |
| November 25, 2025 | 1,569 | 1,556 | 1,556 | 1,584 | 1,547 | 54,700 |
| November 21, 2025 | 1,519 | 1,568 | 1,568 | 1,568 | 1,519 | 79,400 |
| November 20, 2025 | 1,519 | 1,505 | 1,505 | 1,519 | 1,495 | 54,000 |
| November 19, 2025 | 1,494 | 1,502 | 1,502 | 1,520 | 1,481 | 45,400 |
| November 18, 2025 | 1,520 | 1,494 | 1,494 | 1,525 | 1,493 | 37,300 |
| November 17, 2025 | 1,535 | 1,520 | 1,520 | 1,535 | 1,510 | 31,000 |
| November 14, 2025 | 1,550 | 1,540 | 1,540 | 1,551 | 1,538 | 28,400 |
| November 13, 2025 | 1,527 | 1,550 | 1,550 | 1,559 | 1,527 | 39,300 |
| November 12, 2025 | 1,521 | 1,515 | 1,515 | 1,543 | 1,510 | 73,800 |
| November 11, 2025 | 1,575 | 1,525 | 1,525 | 1,577 | 1,515 | 36,600 |
| November 10, 2025 | 1,575 | 1,568 | 1,568 | 1,575 | 1,555 | 23,300 |
| November 07, 2025 | 1,561 | 1,550 | 1,550 | 1,580 | 1,545 | 23,300 |
| November 06, 2025 | 1,512 | 1,569 | 1,569 | 1,600 | 1,511 | 73,200 |
| November 05, 2025 | 1,549 | 1,518 | 1,518 | 1,549 | 1,505 | 65,900 |
| November 04, 2025 | 1,575 | 1,553 | 1,553 | 1,588 | 1,553 | 41,000 |
| October 31, 2025 | 1,592 | 1,579 | 1,579 | 1,592 | 1,556 | 53,400 |
| October 30, 2025 | 1,565 | 1,567 | 1,567 | 1,579 | 1,561 | 61,400 |
| October 29, 2025 | 1,612 | 1,560 | 1,560 | 1,612 | 1,560 | 40,400 |
| October 28, 2025 | 1,645 | 1,602 | 1,602 | 1,655 | 1,602 | 36,600 |
| October 27, 2025 | 1,670 | 1,667 | 1,667 | 1,685 | 1,656 | 27,400 |
| October 24, 2025 | 1,658 | 1,650 | 1,650 | 1,665 | 1,645 | 20,600 |
| October 23, 2025 | 1,634 | 1,648 | 1,648 | 1,659 | 1,627 | 22,500 |
| October 22, 2025 | 1,647 | 1,651 | 1,651 | 1,667 | 1,641 | 14,000 |
| October 21, 2025 | 1,650 | 1,640 | 1,640 | 1,655 | 1,632 | 24,600 |
| October 20, 2025 | 1,640 | 1,639 | 1,639 | 1,646 | 1,621 | 20,800 |
| October 17, 2025 | 1,626 | 1,606 | 1,606 | 1,631 | 1,606 | 18,600 |
| October 16, 2025 | 1,662 | 1,623 | 1,623 | 1,667 | 1,620 | 22,300 |
| October 15, 2025 | 1,610 | 1,652 | 1,652 | 1,654 | 1,610 | 23,500 |
| October 14, 2025 | 1,580 | 1,601 | 1,601 | 1,622 | 1,569 | 47,500 |
| October 10, 2025 | 1,665 | 1,602 | 1,602 | 1,665 | 1,600 | 64,200 |
| October 09, 2025 | 1,622 | 1,670 | 1,670 | 1,685 | 1,621 | 62,600 |
| October 08, 2025 | 1,643 | 1,624 | 1,624 | 1,656 | 1,617 | 27,700 |
| October 07, 2025 | 1,646 | 1,648 | 1,648 | 1,656 | 1,635 | 20,300 |
| October 06, 2025 | 1,650 | 1,653 | 1,653 | 1,656 | 1,624 | 32,400 |
| October 03, 2025 | 1,601 | 1,611 | 1,611 | 1,637 | 1,601 | 20,100 |
| October 02, 2025 | 1,620 | 1,599 | 1,599 | 1,628 | 1,599 | 39,200 |
| October 01, 2025 | 1,657 | 1,608 | 1,608 | 1,669 | 1,605 | 41,000 |
| September 30, 2025 | 1,700 | 1,661 | 1,661 | 1,700 | 1,661 | 28,200 |
| September 29, 2025 | 1,724 | 1,686 | 1,686 | 1,724 | 1,685 | 30,400 |
| September 26, 2025 | 1,724 | 1,741 | 1,741 | 1,741 | 1,709 | 46,100 |
| September 25, 2025 | 1,725 | 1,724 | 1,724 | 1,725 | 1,711 | 23,700 |
| September 24, 2025 | 1,708 | 1,709 | 1,709 | 1,718 | 1,688 | 19,400 |
| September 22, 2025 | 1,716 | 1,722 | 1,722 | 1,734 | 1,706 | 11,200 |
| September 19, 2025 | 1,712 | 1,716 | 1,716 | 1,732 | 1,701 | 45,200 |
| September 18, 2025 | 1,697 | 1,699 | 1,699 | 1,704 | 1,679 | 22,400 |
| September 17, 2025 | 1,701 | 1,681 | 1,681 | 1,701 | 1,680 | 24,900 |
| September 16, 2025 | 1,689 | 1,704 | 1,704 | 1,710 | 1,678 | 24,900 |
| September 12, 2025 | 1,710 | 1,683 | 1,683 | 1,710 | 1,681 | 29,800 |
| September 11, 2025 | 1,688 | 1,706 | 1,706 | 1,706 | 1,688 | 29,800 |
| September 10, 2025 | 1,699 | 1,703 | 1,703 | 1,714 | 1,691 | 17,600 |
| September 09, 2025 | 1,711 | 1,699 | 1,699 | 1,731 | 1,695 | 22,400 |
| September 08, 2025 | 1,701 | 1,711 | 1,711 | 1,711 | 1,695 | 18,700 |
| September 05, 2025 | 1,673 | 1,699 | 1,699 | 1,704 | 1,665 | 35,200 |