1,340.00
-21(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,339 | 1,361 | 1,361 | 1,364 | 1,337 | 222,200 |
| December 03, 2025 | 1,335 | 1,340 | 1,340 | 1,353 | 1,333 | 197,000 |
| December 02, 2025 | 1,363 | 1,338 | 1,338 | 1,378 | 1,337 | 244,600 |
| December 01, 2025 | 1,374 | 1,362 | 1,362 | 1,399 | 1,359 | 539,700 |
| November 28, 2025 | 1,332 | 1,329 | 1,329 | 1,337 | 1,325 | 192,700 |
| November 27, 2025 | 1,301 | 1,324 | 1,324 | 1,326 | 1,299 | 166,900 |
| November 26, 2025 | 1,292 | 1,301 | 1,301 | 1,302 | 1,281 | 163,200 |
| November 25, 2025 | 1,278 | 1,275 | 1,275 | 1,295 | 1,265 | 193,200 |
| November 21, 2025 | 1,281 | 1,280 | 1,280 | 1,306 | 1,266 | 238,300 |
| November 20, 2025 | 1,300 | 1,305 | 1,305 | 1,315 | 1,293 | 227,100 |
| November 19, 2025 | 1,287 | 1,262 | 1,262 | 1,287 | 1,256 | 267,300 |
| November 18, 2025 | 1,303 | 1,287 | 1,287 | 1,317 | 1,283 | 339,900 |
| November 17, 2025 | 1,330 | 1,315 | 1,315 | 1,338 | 1,311 | 249,900 |
| November 14, 2025 | 1,298 | 1,322 | 1,322 | 1,341 | 1,298 | 274,600 |
| November 13, 2025 | 1,334 | 1,321 | 1,321 | 1,334 | 1,303 | 223,800 |
| November 12, 2025 | 1,308 | 1,321 | 1,321 | 1,331 | 1,292 | 344,200 |
| November 11, 2025 | 1,316 | 1,289 | 1,289 | 1,318 | 1,271 | 310,700 |
| November 10, 2025 | 1,305 | 1,306 | 1,306 | 1,312 | 1,286 | 230,600 |
| November 07, 2025 | 1,271 | 1,279 | 1,279 | 1,284 | 1,253 | 303,500 |
| November 06, 2025 | 1,298 | 1,302 | 1,302 | 1,317 | 1,288 | 376,900 |
| November 05, 2025 | 1,300 | 1,279 | 1,279 | 1,308 | 1,236 | 664,600 |
| November 04, 2025 | 1,315 | 1,332 | 1,332 | 1,351 | 1,293 | 832,800 |
| October 31, 2025 | 1,360 | 1,375 | 1,375 | 1,408 | 1,355 | 683,900 |
| October 30, 2025 | 1,399 | 1,362 | 1,362 | 1,401 | 1,352 | 1.27M |
| October 29, 2025 | 1,450 | 1,416 | 1,416 | 1,482 | 1,411 | 866,800 |
| October 28, 2025 | 1,453 | 1,436 | 1,436 | 1,483 | 1,420 | 1.21M |
| October 27, 2025 | 1,509 | 1,432 | 1,432 | 1,511 | 1,411 | 1.85M |
| October 24, 2025 | 1,499 | 1,504 | 1,504 | 1,531 | 1,478 | 4M |
| October 23, 2025 | 1,256 | 1,231 | 1,231 | 1,258 | 1,223 | 862,800 |
| October 22, 2025 | 1,255 | 1,258 | 1,258 | 1,266 | 1,233 | 373,700 |
| October 21, 2025 | 1,234 | 1,254 | 1,254 | 1,263 | 1,234 | 397,900 |
| October 20, 2025 | 1,218 | 1,232 | 1,232 | 1,235 | 1,211 | 233,100 |
| October 17, 2025 | 1,190 | 1,188 | 1,188 | 1,202 | 1,183 | 170,200 |
| October 16, 2025 | 1,197 | 1,200 | 1,200 | 1,207 | 1,185 | 149,200 |
| October 15, 2025 | 1,151 | 1,175 | 1,175 | 1,181 | 1,145 | 196,200 |
| October 14, 2025 | 1,153 | 1,128 | 1,128 | 1,171 | 1,128 | 325,600 |
| October 10, 2025 | 1,218 | 1,183 | 1,183 | 1,218 | 1,168 | 252,600 |
| October 09, 2025 | 1,200 | 1,235 | 1,235 | 1,241 | 1,199 | 325,100 |
| October 08, 2025 | 1,193 | 1,197 | 1,197 | 1,205 | 1,187 | 214,000 |
| October 07, 2025 | 1,187 | 1,193 | 1,193 | 1,208 | 1,185 | 352,000 |
| October 06, 2025 | 1,155 | 1,175 | 1,175 | 1,179 | 1,151 | 331,800 |
| October 03, 2025 | 1,131 | 1,119 | 1,119 | 1,134 | 1,119 | 159,300 |
| October 02, 2025 | 1,132 | 1,131 | 1,131 | 1,140 | 1,115 | 184,800 |
| October 01, 2025 | 1,159 | 1,127 | 1,127 | 1,159 | 1,118 | 239,900 |
| September 30, 2025 | 1,170 | 1,166 | 1,166 | 1,179 | 1,159 | 141,400 |
| September 29, 2025 | 1,190 | 1,172 | 1,172 | 1,190 | 1,171 | 180,900 |
| September 26, 2025 | 1,206 | 1,196 | 1,196 | 1,206 | 1,190 | 160,600 |
| September 25, 2025 | 1,199 | 1,212 | 1,212 | 1,213 | 1,196 | 177,700 |
| September 24, 2025 | 1,210 | 1,201 | 1,201 | 1,210 | 1,193 | 180,200 |
| September 22, 2025 | 1,205 | 1,216 | 1,216 | 1,225 | 1,204 | 186,600 |
| September 19, 2025 | 1,226 | 1,196 | 1,196 | 1,229 | 1,187 | 332,800 |
| September 18, 2025 | 1,201 | 1,211 | 1,211 | 1,213 | 1,191 | 227,400 |
| September 17, 2025 | 1,195 | 1,190 | 1,190 | 1,197 | 1,177 | 133,800 |
| September 16, 2025 | 1,201 | 1,198 | 1,198 | 1,218 | 1,198 | 214,100 |
| September 12, 2025 | 1,180 | 1,197 | 1,197 | 1,211 | 1,172 | 231,200 |
| September 11, 2025 | 1,177 | 1,184 | 1,184 | 1,191 | 1,171 | 153,600 |
| September 10, 2025 | 1,188 | 1,177 | 1,177 | 1,193 | 1,175 | 124,800 |
| September 09, 2025 | 1,188 | 1,185 | 1,185 | 1,204 | 1,176 | 234,000 |
| September 08, 2025 | 1,181 | 1,188 | 1,188 | 1,188 | 1,172 | 174,600 |
| September 05, 2025 | 1,155 | 1,172 | 1,172 | 1,174 | 1,155 | 169,000 |