1,463.00
+17.5(+1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,449 | 1,463 | 1,463 | 1,469.5 | 1,448 | 681,400 |
| December 03, 2025 | 1,445.5 | 1,445.5 | 1,445.5 | 1,455 | 1,438 | 764,700 |
| December 02, 2025 | 1,442 | 1,448.5 | 1,448.5 | 1,456 | 1,433.5 | 934,400 |
| December 01, 2025 | 1,474 | 1,454.5 | 1,454.5 | 1,481.5 | 1,434.5 | 886,200 |
| November 28, 2025 | 1,465 | 1,473 | 1,473 | 1,481.5 | 1,461.5 | 551,800 |
| November 27, 2025 | 1,487 | 1,476.5 | 1,476.5 | 1,487 | 1,475.5 | 247,100 |
| November 26, 2025 | 1,461.5 | 1,473.5 | 1,473.5 | 1,473.5 | 1,451 | 852,300 |
| November 25, 2025 | 1,465 | 1,460 | 1,460 | 1,471.5 | 1,456 | 905,900 |
| November 21, 2025 | 1,436.5 | 1,456 | 1,456 | 1,457 | 1,432 | 1.23M |
| November 20, 2025 | 1,452 | 1,444 | 1,444 | 1,457.5 | 1,435.5 | 751,600 |
| November 19, 2025 | 1,429 | 1,422 | 1,422 | 1,450 | 1,408.5 | 1.04M |
| November 18, 2025 | 1,467 | 1,430.5 | 1,430.5 | 1,479.5 | 1,426.5 | 1.27M |
| November 17, 2025 | 1,489 | 1,482 | 1,482 | 1,490.5 | 1,468.5 | 729,000 |
| November 14, 2025 | 1,474 | 1,478 | 1,478 | 1,489.5 | 1,450 | 626,100 |
| November 13, 2025 | 1,513 | 1,493 | 1,493 | 1,514.5 | 1,482.5 | 702,700 |
| November 12, 2025 | 1,472.5 | 1,504.5 | 1,504.5 | 1,507.5 | 1,470 | 1.04M |
| November 11, 2025 | 1,480 | 1,466 | 1,466 | 1,486 | 1,458.5 | 997,700 |
| November 10, 2025 | 1,457 | 1,474.5 | 1,474.5 | 1,474.5 | 1,439 | 1.46M |
| November 07, 2025 | 1,510.5 | 1,443.5 | 1,443.5 | 1,515 | 1,428 | 1.92M |
| November 06, 2025 | 1,467.5 | 1,520 | 1,520 | 1,530.5 | 1,460 | 1.69M |
| November 05, 2025 | 1,499.5 | 1,491.5 | 1,491.5 | 1,499.5 | 1,442 | 1.7M |
| November 04, 2025 | 1,502 | 1,514.5 | 1,514.5 | 1,525.5 | 1,493.5 | 1.84M |
| October 31, 2025 | 1,460 | 1,522.5 | 1,522.5 | 1,522.5 | 1,447 | 3.18M |
| October 30, 2025 | 1,407.5 | 1,402.5 | 1,402.5 | 1,415 | 1,396 | 5.03M |
| October 29, 2025 | 1,422 | 1,409 | 1,409 | 1,424 | 1,404 | 1.37M |
| October 28, 2025 | 1,435 | 1,405.5 | 1,405.5 | 1,435 | 1,405.5 | 820,700 |
| October 27, 2025 | 1,436 | 1,443.5 | 1,443.5 | 1,449.5 | 1,428.5 | 864,200 |
| October 24, 2025 | 1,409.5 | 1,412.5 | 1,412.5 | 1,420.5 | 1,403.5 | 960,400 |
| October 23, 2025 | 1,414 | 1,406.5 | 1,406.5 | 1,422 | 1,405 | 986,400 |
| October 22, 2025 | 1,395 | 1,409 | 1,409 | 1,416.5 | 1,390 | 1.14M |
| October 21, 2025 | 1,394 | 1,405 | 1,405 | 1,408.5 | 1,385 | 982,700 |
| October 20, 2025 | 1,396 | 1,387.5 | 1,387.5 | 1,399.5 | 1,379 | 889,200 |
| October 17, 2025 | 1,369.5 | 1,371 | 1,371 | 1,382 | 1,364 | 1.12M |
| October 16, 2025 | 1,369.5 | 1,371.5 | 1,371.5 | 1,375.5 | 1,362.5 | 1.4M |
| October 15, 2025 | 1,357 | 1,373.5 | 1,373.5 | 1,377 | 1,354.5 | 1.22M |
| October 14, 2025 | 1,367.5 | 1,345 | 1,345 | 1,377 | 1,334 | 2.02M |
| October 10, 2025 | 1,440 | 1,412 | 1,412 | 1,442 | 1,412 | 1.51M |
| October 09, 2025 | 1,442 | 1,440 | 1,440 | 1,454 | 1,436.5 | 1.3M |
| October 08, 2025 | 1,445 | 1,427 | 1,427 | 1,450 | 1,427 | 1.52M |
| October 07, 2025 | 1,443 | 1,437.5 | 1,437.5 | 1,447 | 1,427 | 1.45M |
| October 06, 2025 | 1,428 | 1,443 | 1,443 | 1,450 | 1,424.5 | 1.98M |
| October 03, 2025 | 1,400 | 1,398 | 1,398 | 1,410.5 | 1,385 | 1.37M |
| October 02, 2025 | 1,399 | 1,392 | 1,392 | 1,412.5 | 1,384.5 | 1.07M |
| October 01, 2025 | 1,401.5 | 1,395.5 | 1,395.5 | 1,407 | 1,386.5 | 1.26M |
| September 30, 2025 | 1,400 | 1,403.5 | 1,403.5 | 1,407 | 1,389 | 1.37M |
| September 29, 2025 | 1,407.5 | 1,387 | 1,387 | 1,412 | 1,386 | 1.12M |
| September 26, 2025 | 1,410.5 | 1,425 | 1,412 | 1,434.5 | 1,406.5 | 1.72M |
| September 25, 2025 | 1,405 | 1,407.5 | 1,394.66 | 1,414 | 1,393 | 1.93M |
| September 24, 2025 | 1,456 | 1,407.5 | 1,394.66 | 1,456 | 1,380.5 | 2.36M |
| September 22, 2025 | 1,481 | 1,458.5 | 1,445.19 | 1,485 | 1,458.5 | 1.22M |
| September 19, 2025 | 1,486 | 1,486.5 | 1,486.5 | 1,492 | 1,474.5 | 2.15M |
| September 18, 2025 | 1,460.5 | 1,475.5 | 1,475.5 | 1,479.5 | 1,455.5 | 995,500 |
| September 17, 2025 | 1,475.5 | 1,460.5 | 1,460.5 | 1,480 | 1,457.5 | 1.16M |
| September 16, 2025 | 1,480 | 1,483.5 | 1,483.5 | 1,496.5 | 1,476.5 | 901,800 |
| September 12, 2025 | 1,470 | 1,473 | 1,473 | 1,478.5 | 1,466 | 1.3M |
| September 11, 2025 | 1,465.5 | 1,460 | 1,460 | 1,467 | 1,443 | 991,700 |
| September 10, 2025 | 1,455.5 | 1,465.5 | 1,465.5 | 1,471.5 | 1,454.5 | 1.14M |
| September 09, 2025 | 1,468.5 | 1,455 | 1,455 | 1,477 | 1,455 | 1.05M |
| September 08, 2025 | 1,475 | 1,469.5 | 1,469.5 | 1,487.5 | 1,466.5 | 1.19M |
| September 05, 2025 | 1,470 | 1,472.5 | 1,472.5 | 1,479.5 | 1,462.5 | 996,200 |