1,287.00
-14(-1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,281 | 1,301 | 1,301 | 1,302 | 1,281 | 119,200 |
| December 03, 2025 | 1,277 | 1,280 | 1,280 | 1,288 | 1,275 | 179,600 |
| December 02, 2025 | 1,291 | 1,277 | 1,277 | 1,295 | 1,266 | 149,300 |
| December 01, 2025 | 1,287 | 1,287 | 1,287 | 1,295 | 1,276 | 254,800 |
| November 28, 2025 | 1,274 | 1,286 | 1,286 | 1,291 | 1,274 | 125,600 |
| November 27, 2025 | 1,270 | 1,273 | 1,273 | 1,284 | 1,270 | 94,700 |
| November 26, 2025 | 1,250 | 1,267 | 1,267 | 1,267 | 1,250 | 171,200 |
| November 25, 2025 | 1,237 | 1,244 | 1,244 | 1,248 | 1,235 | 204,500 |
| November 21, 2025 | 1,208 | 1,232 | 1,232 | 1,234 | 1,207 | 151,200 |
| November 20, 2025 | 1,234 | 1,217 | 1,217 | 1,234 | 1,211 | 131,000 |
| November 19, 2025 | 1,215 | 1,207 | 1,207 | 1,225 | 1,206 | 71,400 |
| November 18, 2025 | 1,230 | 1,218 | 1,218 | 1,236 | 1,209 | 118,000 |
| November 17, 2025 | 1,239 | 1,233 | 1,233 | 1,248 | 1,231 | 124,200 |
| November 14, 2025 | 1,240 | 1,240 | 1,240 | 1,251 | 1,219 | 157,900 |
| November 13, 2025 | 1,244 | 1,235 | 1,235 | 1,250 | 1,217 | 73,300 |
| November 12, 2025 | 1,222 | 1,242 | 1,242 | 1,244 | 1,222 | 100,400 |
| November 11, 2025 | 1,223 | 1,220 | 1,220 | 1,231 | 1,213 | 117,800 |
| November 10, 2025 | 1,219 | 1,223 | 1,223 | 1,223 | 1,212 | 102,500 |
| November 07, 2025 | 1,210 | 1,208 | 1,208 | 1,215 | 1,198 | 73,400 |
| November 06, 2025 | 1,202 | 1,211 | 1,211 | 1,223 | 1,200 | 121,400 |
| November 05, 2025 | 1,213 | 1,201 | 1,201 | 1,221 | 1,180 | 159,200 |
| November 04, 2025 | 1,207 | 1,218 | 1,218 | 1,232 | 1,206 | 125,300 |
| October 31, 2025 | 1,227 | 1,214 | 1,214 | 1,232 | 1,208 | 157,000 |
| October 30, 2025 | 1,210 | 1,227 | 1,227 | 1,231 | 1,208 | 450,800 |
| October 29, 2025 | 1,226 | 1,210 | 1,210 | 1,229 | 1,210 | 117,900 |
| October 28, 2025 | 1,255 | 1,226 | 1,226 | 1,256 | 1,224 | 129,100 |
| October 27, 2025 | 1,260 | 1,262 | 1,262 | 1,275 | 1,255 | 140,100 |
| October 24, 2025 | 1,250 | 1,249 | 1,249 | 1,260 | 1,242 | 102,300 |
| October 23, 2025 | 1,228 | 1,239 | 1,239 | 1,239 | 1,219 | 120,800 |
| October 22, 2025 | 1,213 | 1,228 | 1,228 | 1,234 | 1,208 | 77,800 |
| October 21, 2025 | 1,210 | 1,212 | 1,212 | 1,216 | 1,203 | 136,800 |
| October 20, 2025 | 1,208 | 1,206 | 1,206 | 1,210 | 1,195 | 89,500 |
| October 17, 2025 | 1,197 | 1,186 | 1,186 | 1,202 | 1,182 | 127,700 |
| October 16, 2025 | 1,200 | 1,196 | 1,196 | 1,208 | 1,188 | 115,000 |
| October 15, 2025 | 1,183 | 1,186 | 1,186 | 1,188 | 1,173 | 163,600 |
| October 14, 2025 | 1,162 | 1,166 | 1,166 | 1,181 | 1,156 | 147,000 |
| October 10, 2025 | 1,192 | 1,189 | 1,189 | 1,201 | 1,182 | 139,500 |
| October 09, 2025 | 1,208 | 1,215 | 1,215 | 1,216 | 1,198 | 97,300 |
| October 08, 2025 | 1,217 | 1,208 | 1,208 | 1,225 | 1,201 | 133,500 |
| October 07, 2025 | 1,215 | 1,221 | 1,221 | 1,231 | 1,214 | 119,300 |
| October 06, 2025 | 1,232 | 1,215 | 1,215 | 1,236 | 1,212 | 173,800 |
| October 03, 2025 | 1,177 | 1,202 | 1,202 | 1,203 | 1,175 | 127,300 |
| October 02, 2025 | 1,178 | 1,174 | 1,174 | 1,189 | 1,160 | 155,200 |
| October 01, 2025 | 1,205 | 1,178 | 1,178 | 1,210 | 1,163 | 210,800 |
| September 30, 2025 | 1,205 | 1,217 | 1,217 | 1,224 | 1,200 | 172,500 |
| September 29, 2025 | 1,196 | 1,215 | 1,215 | 1,232 | 1,187 | 168,900 |
| September 26, 2025 | 1,215 | 1,231 | 1,206 | 1,232 | 1,214.5 | 326,000 |
| September 25, 2025 | 1,213 | 1,215 | 1,190.32 | 1,219 | 1,207.5 | 260,000 |
| September 24, 2025 | 1,215.5 | 1,207.5 | 1,182.98 | 1,217.5 | 1,207.5 | 266,400 |
| September 22, 2025 | 1,215 | 1,215.5 | 1,190.81 | 1,224.5 | 1,212 | 273,200 |
| September 19, 2025 | 1,225 | 1,225 | 1,200.12 | 1,233.5 | 1,208.5 | 595,600 |
| September 18, 2025 | 1,223 | 1,222.5 | 1,197.67 | 1,229.5 | 1,214.5 | 278,800 |
| September 17, 2025 | 1,228 | 1,222.5 | 1,197.67 | 1,234 | 1,219 | 348,800 |
| September 16, 2025 | 1,216 | 1,228 | 1,203.06 | 1,233 | 1,212.5 | 300,000 |
| September 12, 2025 | 1,227 | 1,216 | 1,191.3 | 1,232 | 1,213.5 | 278,800 |
| September 11, 2025 | 1,220 | 1,228.5 | 1,203.55 | 1,230.5 | 1,216.5 | 393,200 |
| September 10, 2025 | 1,222.5 | 1,214 | 1,189.34 | 1,226.5 | 1,210 | 272,800 |
| September 09, 2025 | 1,226.5 | 1,222 | 1,197.18 | 1,234.5 | 1,216.5 | 319,600 |
| September 08, 2025 | 1,224 | 1,219 | 1,194.24 | 1,229 | 1,210 | 259,200 |
| September 05, 2025 | 1,209 | 1,221 | 1,196.2 | 1,221 | 1,203.5 | 345,600 |