1,714.00
+22.5(+1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,690 | 1,714 | 1,714 | 1,719.5 | 1,678.5 | 900,800 |
| December 03, 2025 | 1,702 | 1,691.5 | 1,691.5 | 1,715.5 | 1,689.5 | 829,400 |
| December 02, 2025 | 1,699 | 1,701 | 1,701 | 1,711.5 | 1,689 | 879,600 |
| December 01, 2025 | 1,716.5 | 1,692 | 1,692 | 1,723 | 1,692 | 1.01M |
| November 28, 2025 | 1,693 | 1,697.5 | 1,697.5 | 1,708 | 1,681 | 1.14M |
| November 27, 2025 | 1,664.5 | 1,674.5 | 1,674.5 | 1,677 | 1,660 | 949,300 |
| November 26, 2025 | 1,630 | 1,665 | 1,665 | 1,665 | 1,626.5 | 1.55M |
| November 25, 2025 | 1,629 | 1,619 | 1,619 | 1,632 | 1,604.5 | 1.4M |
| November 21, 2025 | 1,548 | 1,574.5 | 1,574.5 | 1,596 | 1,545.5 | 1.41M |
| November 20, 2025 | 1,597.5 | 1,579 | 1,579 | 1,606.5 | 1,577 | 1.33M |
| November 19, 2025 | 1,563 | 1,562.5 | 1,562.5 | 1,572.5 | 1,531.5 | 1.08M |
| November 18, 2025 | 1,580.5 | 1,555.5 | 1,555.5 | 1,602 | 1,555.5 | 1.09M |
| November 17, 2025 | 1,605.5 | 1,607.5 | 1,607.5 | 1,622 | 1,591 | 1.02M |
| November 14, 2025 | 1,608.5 | 1,611 | 1,611 | 1,620.5 | 1,591.5 | 767,400 |
| November 13, 2025 | 1,624 | 1,616 | 1,616 | 1,626 | 1,606 | 536,900 |
| November 12, 2025 | 1,621.5 | 1,611 | 1,611 | 1,632 | 1,597 | 1.11M |
| November 11, 2025 | 1,630 | 1,611.5 | 1,611.5 | 1,630 | 1,597.5 | 903,700 |
| November 10, 2025 | 1,631 | 1,619 | 1,619 | 1,633.5 | 1,612 | 879,500 |
| November 07, 2025 | 1,612.5 | 1,621 | 1,621 | 1,637.5 | 1,600.5 | 1.05M |
| November 06, 2025 | 1,627.5 | 1,633.5 | 1,633.5 | 1,644 | 1,605.5 | 1.64M |
| November 05, 2025 | 1,610 | 1,596 | 1,596 | 1,624.5 | 1,558 | 2.25M |
| November 04, 2025 | 1,569.5 | 1,615.5 | 1,615.5 | 1,622.5 | 1,550 | 3.4M |
| October 31, 2025 | 1,537.5 | 1,549.5 | 1,549.5 | 1,562.5 | 1,481.5 | 2.57M |
| October 30, 2025 | 1,517.5 | 1,531 | 1,531 | 1,539 | 1,504.5 | 3.21M |
| October 29, 2025 | 1,526.5 | 1,520 | 1,520 | 1,539 | 1,510.5 | 1.18M |
| October 28, 2025 | 1,556.5 | 1,519 | 1,519 | 1,556.5 | 1,516 | 1.08M |
| October 27, 2025 | 1,560.5 | 1,566 | 1,566 | 1,569 | 1,533.5 | 1.65M |
| October 24, 2025 | 1,495.5 | 1,531.5 | 1,531.5 | 1,531.5 | 1,491 | 1.1M |
| October 23, 2025 | 1,499 | 1,499 | 1,499 | 1,501.5 | 1,482.5 | 1.42M |
| October 22, 2025 | 1,482 | 1,504.5 | 1,504.5 | 1,504.5 | 1,476 | 1.47M |
| October 21, 2025 | 1,479 | 1,470 | 1,470 | 1,483.5 | 1,469 | 1.12M |
| October 20, 2025 | 1,458 | 1,462 | 1,462 | 1,462 | 1,438 | 812,600 |
| October 17, 2025 | 1,407.5 | 1,428 | 1,428 | 1,433 | 1,406.5 | 840,400 |
| October 16, 2025 | 1,434 | 1,437.5 | 1,437.5 | 1,443 | 1,422.5 | 1.03M |
| October 15, 2025 | 1,419 | 1,434 | 1,434 | 1,434 | 1,402.5 | 1.18M |
| October 14, 2025 | 1,411 | 1,403 | 1,403 | 1,433.5 | 1,391.5 | 1.74M |
| October 10, 2025 | 1,485 | 1,446.5 | 1,446.5 | 1,487 | 1,446.5 | 1.59M |
| October 09, 2025 | 1,473.5 | 1,487 | 1,487 | 1,488.5 | 1,472 | 1.05M |
| October 08, 2025 | 1,498.5 | 1,472 | 1,472 | 1,502.5 | 1,468 | 977,000 |
| October 07, 2025 | 1,500 | 1,500 | 1,500 | 1,515 | 1,493 | 1.19M |
| October 06, 2025 | 1,501 | 1,491.5 | 1,491.5 | 1,518 | 1,484 | 1.61M |
| October 03, 2025 | 1,441 | 1,462.5 | 1,462.5 | 1,470 | 1,440 | 905,800 |
| October 02, 2025 | 1,445.5 | 1,455 | 1,455 | 1,463 | 1,435.5 | 1.22M |
| October 01, 2025 | 1,453.5 | 1,442.5 | 1,442.5 | 1,455 | 1,425 | 1.24M |
| September 30, 2025 | 1,467 | 1,470.5 | 1,470.5 | 1,481.5 | 1,461.5 | 1.82M |
| September 29, 2025 | 1,500 | 1,481 | 1,481 | 1,510.5 | 1,477 | 1.45M |
| September 26, 2025 | 1,530 | 1,531.5 | 1,531.5 | 1,545 | 1,520 | 1.35M |
| September 25, 2025 | 1,530 | 1,527 | 1,527 | 1,540 | 1,523.5 | 1.3M |
| September 24, 2025 | 1,560 | 1,530.5 | 1,530.5 | 1,562 | 1,521.5 | 1.55M |
| September 22, 2025 | 1,514 | 1,531.5 | 1,531.5 | 1,538.5 | 1,513 | 1.15M |
| September 19, 2025 | 1,545 | 1,514.5 | 1,514.5 | 1,553.5 | 1,514 | 1.67M |
| September 18, 2025 | 1,529 | 1,540.5 | 1,540.5 | 1,543.5 | 1,513.5 | 798,100 |
| September 17, 2025 | 1,518 | 1,523.5 | 1,523.5 | 1,529 | 1,506.5 | 947,700 |
| September 16, 2025 | 1,520 | 1,530.5 | 1,530.5 | 1,538 | 1,517 | 1.13M |
| September 12, 2025 | 1,532 | 1,512.5 | 1,512.5 | 1,537 | 1,510 | 1.37M |
| September 11, 2025 | 1,525 | 1,528 | 1,528 | 1,532 | 1,508 | 1.02M |
| September 10, 2025 | 1,531 | 1,527 | 1,527 | 1,541.5 | 1,513.5 | 1.17M |
| September 09, 2025 | 1,531 | 1,530 | 1,530 | 1,537 | 1,516.5 | 1.31M |
| September 08, 2025 | 1,530 | 1,531 | 1,531 | 1,549 | 1,514 | 1.25M |
| September 05, 2025 | 1,510 | 1,515.5 | 1,515.5 | 1,517.5 | 1,491.5 | 1.52M |