1,058.00
+6(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,032 | 1,052 | 1,052 | 1,061 | 1,032 | 79,300 |
| December 03, 2025 | 1,015 | 1,031 | 1,031 | 1,038 | 1,015 | 38,300 |
| December 02, 2025 | 1,040 | 1,029 | 1,029 | 1,046 | 1,022 | 70,200 |
| December 01, 2025 | 1,085 | 1,044 | 1,044 | 1,085 | 1,034 | 87,700 |
| November 28, 2025 | 1,054 | 1,075 | 1,075 | 1,101 | 1,054 | 79,600 |
| November 27, 2025 | 1,062 | 1,054 | 1,054 | 1,067 | 1,053 | 40,700 |
| November 26, 2025 | 1,030 | 1,052 | 1,052 | 1,052 | 1,030 | 30,000 |
| November 25, 2025 | 1,060 | 1,020 | 1,020 | 1,064 | 1,020 | 92,300 |
| November 21, 2025 | 1,021 | 1,043 | 1,043 | 1,047 | 1,009 | 92,000 |
| November 20, 2025 | 1,026 | 1,040 | 1,040 | 1,047 | 1,026 | 76,400 |
| November 19, 2025 | 1,020 | 1,007 | 1,007 | 1,026 | 982 | 148,100 |
| November 18, 2025 | 1,021 | 982 | 982 | 1,028 | 974 | 216,400 |
| November 17, 2025 | 1,001 | 1,028 | 1,028 | 1,041 | 959 | 392,200 |
| November 14, 2025 | 1,126 | 1,121 | 1,121 | 1,138 | 1,105 | 128,400 |
| November 13, 2025 | 1,169 | 1,145 | 1,145 | 1,169 | 1,143 | 72,000 |
| November 12, 2025 | 1,146 | 1,175 | 1,175 | 1,186 | 1,140 | 48,600 |
| November 11, 2025 | 1,180 | 1,149 | 1,149 | 1,180 | 1,144 | 72,900 |
| November 10, 2025 | 1,183 | 1,187 | 1,187 | 1,195 | 1,172 | 57,500 |
| November 07, 2025 | 1,122 | 1,166 | 1,166 | 1,175 | 1,119 | 92,800 |
| November 06, 2025 | 1,149 | 1,133 | 1,133 | 1,159 | 1,125 | 94,400 |
| November 05, 2025 | 1,154 | 1,140 | 1,140 | 1,156 | 1,110 | 251,800 |
| November 04, 2025 | 1,200 | 1,163 | 1,163 | 1,201 | 1,145 | 96,500 |
| October 31, 2025 | 1,185 | 1,189 | 1,189 | 1,204 | 1,159 | 123,700 |
| October 30, 2025 | 1,197 | 1,185 | 1,185 | 1,225 | 1,175 | 126,200 |
| October 29, 2025 | 1,243 | 1,208 | 1,208 | 1,250 | 1,202 | 120,600 |
| October 28, 2025 | 1,296 | 1,246 | 1,246 | 1,300 | 1,244 | 74,900 |
| October 27, 2025 | 1,290 | 1,306 | 1,306 | 1,429 | 1,289 | 247,100 |
| October 24, 2025 | 1,279 | 1,275 | 1,275 | 1,284 | 1,270 | 28,800 |
| October 23, 2025 | 1,291 | 1,278 | 1,278 | 1,291 | 1,265 | 38,200 |
| October 22, 2025 | 1,257 | 1,291 | 1,291 | 1,292 | 1,257 | 66,700 |
| October 21, 2025 | 1,270 | 1,257 | 1,257 | 1,270 | 1,242 | 44,200 |
| October 20, 2025 | 1,250 | 1,264 | 1,264 | 1,277 | 1,250 | 52,500 |
| October 17, 2025 | 1,243 | 1,243 | 1,243 | 1,253 | 1,234 | 49,100 |
| October 16, 2025 | 1,274 | 1,265 | 1,265 | 1,285 | 1,255 | 59,800 |
| October 15, 2025 | 1,236 | 1,266 | 1,266 | 1,280 | 1,224 | 65,400 |
| October 14, 2025 | 1,244 | 1,221 | 1,221 | 1,250 | 1,206 | 118,100 |
| October 10, 2025 | 1,280 | 1,268 | 1,268 | 1,284 | 1,262 | 71,800 |
| October 09, 2025 | 1,298 | 1,292 | 1,292 | 1,303 | 1,280 | 56,300 |
| October 08, 2025 | 1,314 | 1,286 | 1,286 | 1,314 | 1,286 | 46,600 |
| October 07, 2025 | 1,320 | 1,312 | 1,312 | 1,342 | 1,291 | 102,400 |
| October 06, 2025 | 1,333 | 1,318 | 1,318 | 1,336 | 1,287 | 79,000 |
| October 03, 2025 | 1,285 | 1,309 | 1,309 | 1,330 | 1,274 | 86,400 |
| October 02, 2025 | 1,288 | 1,285 | 1,285 | 1,299 | 1,253 | 74,000 |
| October 01, 2025 | 1,309 | 1,280 | 1,280 | 1,313 | 1,279 | 130,200 |
| September 30, 2025 | 1,325 | 1,309 | 1,309 | 1,328 | 1,305 | 55,700 |
| September 29, 2025 | 1,348 | 1,308 | 1,308 | 1,351 | 1,306 | 90,700 |
| September 26, 2025 | 1,391 | 1,335 | 1,335 | 1,391 | 1,335 | 66,600 |
| September 25, 2025 | 1,366 | 1,361 | 1,361 | 1,369 | 1,345 | 38,900 |
| September 24, 2025 | 1,400 | 1,380 | 1,380 | 1,400 | 1,356 | 35,300 |
| September 22, 2025 | 1,433 | 1,396 | 1,396 | 1,433 | 1,396 | 48,300 |
| September 19, 2025 | 1,389 | 1,403 | 1,403 | 1,409 | 1,380 | 54,400 |
| September 18, 2025 | 1,380 | 1,386 | 1,386 | 1,413 | 1,367 | 52,700 |
| September 17, 2025 | 1,393 | 1,384 | 1,384 | 1,417 | 1,374 | 65,500 |
| September 16, 2025 | 1,319 | 1,411 | 1,411 | 1,439 | 1,315 | 265,100 |
| September 12, 2025 | 1,311 | 1,310 | 1,310 | 1,318 | 1,295 | 62,600 |
| September 11, 2025 | 1,309 | 1,291 | 1,291 | 1,319 | 1,287 | 62,500 |
| September 10, 2025 | 1,302 | 1,294 | 1,294 | 1,304 | 1,270 | 67,700 |
| September 09, 2025 | 1,345 | 1,300 | 1,300 | 1,349 | 1,291 | 111,000 |
| September 08, 2025 | 1,328 | 1,336 | 1,336 | 1,359 | 1,305 | 116,000 |
| September 05, 2025 | 1,328 | 1,328 | 1,328 | 1,329 | 1,315 | 36,000 |