1,504.00
+8(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,485 | 1,496 | 1,496 | 1,518 | 1,485 | 13,800 |
| December 03, 2025 | 1,479 | 1,486 | 1,486 | 1,500 | 1,479 | 9,200 |
| December 02, 2025 | 1,501 | 1,481 | 1,481 | 1,510 | 1,480 | 9,400 |
| December 01, 2025 | 1,520 | 1,500 | 1,500 | 1,520 | 1,487 | 23,800 |
| November 28, 2025 | 1,521 | 1,520 | 1,520 | 1,528 | 1,512 | 12,000 |
| November 27, 2025 | 1,500 | 1,515 | 1,515 | 1,520 | 1,495 | 13,400 |
| November 26, 2025 | 1,510 | 1,503 | 1,503 | 1,530 | 1,493 | 19,700 |
| November 25, 2025 | 1,547 | 1,510 | 1,510 | 1,547 | 1,510 | 17,100 |
| November 21, 2025 | 1,520 | 1,507 | 1,507 | 1,534 | 1,498 | 24,300 |
| November 20, 2025 | 1,523 | 1,565 | 1,565 | 1,576 | 1,521 | 18,800 |
| November 19, 2025 | 1,502 | 1,495 | 1,495 | 1,523 | 1,471 | 22,000 |
| November 18, 2025 | 1,558 | 1,508 | 1,508 | 1,582 | 1,503 | 23,700 |
| November 17, 2025 | 1,648 | 1,561 | 1,561 | 1,648 | 1,561 | 35,900 |
| November 14, 2025 | 1,545 | 1,535 | 1,535 | 1,552 | 1,524 | 16,200 |
| November 13, 2025 | 1,542 | 1,545 | 1,545 | 1,556 | 1,521 | 11,700 |
| November 12, 2025 | 1,564 | 1,556 | 1,556 | 1,564 | 1,516 | 20,100 |
| November 11, 2025 | 1,587 | 1,589 | 1,589 | 1,594 | 1,568 | 7,900 |
| November 10, 2025 | 1,595 | 1,585 | 1,585 | 1,625 | 1,585 | 11,700 |
| November 07, 2025 | 1,602 | 1,593 | 1,593 | 1,607 | 1,573 | 18,200 |
| November 06, 2025 | 1,612 | 1,615 | 1,615 | 1,633 | 1,597 | 15,900 |
| November 05, 2025 | 1,648 | 1,619 | 1,619 | 1,648 | 1,597 | 29,400 |
| November 04, 2025 | 1,595 | 1,633 | 1,633 | 1,651 | 1,594 | 33,600 |
| October 31, 2025 | 1,575 | 1,592 | 1,592 | 1,592 | 1,543 | 28,100 |
| October 30, 2025 | 1,482 | 1,549 | 1,549 | 1,549 | 1,482 | 119,000 |
| October 29, 2025 | 1,466 | 1,482 | 1,482 | 1,498 | 1,464 | 35,700 |
| October 28, 2025 | 1,522 | 1,467 | 1,467 | 1,522 | 1,462 | 35,200 |
| October 27, 2025 | 1,537 | 1,538 | 1,538 | 1,553 | 1,523 | 18,200 |
| October 24, 2025 | 1,554 | 1,537 | 1,537 | 1,554 | 1,529 | 15,000 |
| October 23, 2025 | 1,562 | 1,532 | 1,532 | 1,562 | 1,526 | 16,900 |
| October 22, 2025 | 1,565 | 1,566 | 1,566 | 1,566 | 1,538 | 16,500 |
| October 21, 2025 | 1,567 | 1,557 | 1,557 | 1,567 | 1,539 | 28,200 |
| October 20, 2025 | 1,552 | 1,547 | 1,547 | 1,565 | 1,528 | 14,800 |
| October 17, 2025 | 1,567 | 1,512 | 1,512 | 1,567 | 1,512 | 18,800 |
| October 16, 2025 | 1,567 | 1,581 | 1,581 | 1,593 | 1,567 | 14,800 |
| October 15, 2025 | 1,570 | 1,567 | 1,567 | 1,589 | 1,557 | 18,400 |
| October 14, 2025 | 1,589 | 1,554 | 1,554 | 1,592 | 1,543 | 30,400 |
| October 10, 2025 | 1,626 | 1,602 | 1,602 | 1,628 | 1,590 | 29,300 |
| October 09, 2025 | 1,686 | 1,633 | 1,633 | 1,692 | 1,625 | 23,600 |
| October 08, 2025 | 1,678 | 1,676 | 1,676 | 1,707 | 1,671 | 16,800 |
| October 07, 2025 | 1,707 | 1,695 | 1,695 | 1,720 | 1,695 | 17,400 |
| October 06, 2025 | 1,744 | 1,725 | 1,725 | 1,752 | 1,699 | 20,900 |
| October 03, 2025 | 1,675 | 1,691 | 1,691 | 1,708 | 1,672 | 11,500 |
| October 02, 2025 | 1,652 | 1,675 | 1,675 | 1,687 | 1,652 | 18,200 |
| October 01, 2025 | 1,670 | 1,630 | 1,630 | 1,678 | 1,630 | 23,800 |
| September 30, 2025 | 1,737 | 1,661 | 1,661 | 1,737 | 1,642 | 23,400 |
| September 29, 2025 | 1,765 | 1,734 | 1,734 | 1,765 | 1,729 | 22,800 |
| September 26, 2025 | 1,794 | 1,775 | 1,775 | 1,794 | 1,720 | 25,900 |
| September 25, 2025 | 1,798 | 1,790 | 1,790 | 1,803 | 1,781 | 16,500 |
| September 24, 2025 | 1,750 | 1,787 | 1,787 | 1,796 | 1,738 | 29,800 |
| September 22, 2025 | 1,733 | 1,750 | 1,750 | 1,771 | 1,724 | 16,600 |
| September 19, 2025 | 1,750 | 1,718 | 1,718 | 1,750 | 1,688 | 24,300 |
| September 18, 2025 | 1,735 | 1,736 | 1,736 | 1,744 | 1,721 | 10,800 |
| September 17, 2025 | 1,727 | 1,718 | 1,718 | 1,734 | 1,709 | 17,200 |
| September 16, 2025 | 1,718 | 1,718 | 1,718 | 1,729 | 1,702 | 10,400 |
| September 12, 2025 | 1,699 | 1,698 | 1,698 | 1,720 | 1,690 | 28,400 |
| September 11, 2025 | 1,699 | 1,699 | 1,699 | 1,710 | 1,677 | 14,100 |
| September 10, 2025 | 1,678 | 1,672 | 1,672 | 1,691 | 1,662 | 14,700 |
| September 09, 2025 | 1,643 | 1,667 | 1,667 | 1,675 | 1,643 | 17,400 |
| September 08, 2025 | 1,656 | 1,634 | 1,634 | 1,656 | 1,622 | 18,600 |
| September 05, 2025 | 1,630 | 1,634 | 1,634 | 1,657 | 1,624 | 25,800 |