1,333.00
+1(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,326 | 1,332 | 1,332 | 1,346 | 1,323 | 83,900 |
| December 03, 2025 | 1,316 | 1,317 | 1,317 | 1,330 | 1,313 | 91,000 |
| December 02, 2025 | 1,332 | 1,316 | 1,316 | 1,343 | 1,303 | 101,900 |
| December 01, 2025 | 1,358 | 1,332 | 1,332 | 1,364 | 1,332 | 66,500 |
| November 28, 2025 | 1,360 | 1,355 | 1,355 | 1,370 | 1,353 | 53,300 |
| November 27, 2025 | 1,355 | 1,362 | 1,362 | 1,364 | 1,353 | 73,800 |
| November 26, 2025 | 1,341 | 1,353 | 1,353 | 1,359 | 1,334 | 96,600 |
| November 25, 2025 | 1,368 | 1,333 | 1,333 | 1,382 | 1,328 | 97,600 |
| November 21, 2025 | 1,350 | 1,372 | 1,372 | 1,376 | 1,350 | 166,500 |
| November 20, 2025 | 1,370 | 1,360 | 1,360 | 1,387 | 1,351 | 71,600 |
| November 19, 2025 | 1,385 | 1,357 | 1,357 | 1,404 | 1,355 | 186,100 |
| November 18, 2025 | 1,370 | 1,374 | 1,374 | 1,395 | 1,356 | 155,500 |
| November 17, 2025 | 1,420 | 1,377 | 1,377 | 1,430 | 1,348 | 214,500 |
| November 14, 2025 | 1,350 | 1,330 | 1,330 | 1,356 | 1,317 | 139,800 |
| November 13, 2025 | 1,358 | 1,350 | 1,350 | 1,370 | 1,348 | 101,900 |
| November 12, 2025 | 1,334 | 1,355 | 1,355 | 1,368 | 1,334 | 123,500 |
| November 11, 2025 | 1,345 | 1,334 | 1,334 | 1,348 | 1,320 | 134,000 |
| November 10, 2025 | 1,342 | 1,346 | 1,346 | 1,360 | 1,338 | 58,100 |
| November 07, 2025 | 1,303 | 1,334 | 1,334 | 1,334 | 1,303 | 80,300 |
| November 06, 2025 | 1,317 | 1,312 | 1,312 | 1,335 | 1,310 | 89,300 |
| November 05, 2025 | 1,319 | 1,316 | 1,316 | 1,325 | 1,295 | 131,000 |
| November 04, 2025 | 1,330 | 1,331 | 1,331 | 1,341 | 1,308 | 104,000 |
| October 31, 2025 | 1,361 | 1,341 | 1,341 | 1,373 | 1,335 | 145,900 |
| October 30, 2025 | 1,341 | 1,351 | 1,351 | 1,361 | 1,341 | 68,600 |
| October 29, 2025 | 1,383 | 1,343 | 1,343 | 1,390 | 1,341 | 262,200 |
| October 28, 2025 | 1,425 | 1,395 | 1,395 | 1,425 | 1,392 | 72,000 |
| October 27, 2025 | 1,420 | 1,431 | 1,431 | 1,448 | 1,420 | 65,700 |
| October 24, 2025 | 1,414 | 1,409 | 1,409 | 1,418 | 1,397 | 56,200 |
| October 23, 2025 | 1,410 | 1,410 | 1,410 | 1,420 | 1,402 | 38,800 |
| October 22, 2025 | 1,430 | 1,410 | 1,410 | 1,434 | 1,410 | 60,200 |
| October 21, 2025 | 1,412 | 1,428 | 1,428 | 1,441 | 1,411 | 111,500 |
| October 20, 2025 | 1,390 | 1,410 | 1,410 | 1,422 | 1,390 | 118,600 |
| October 17, 2025 | 1,370 | 1,370 | 1,370 | 1,380 | 1,355 | 130,800 |
| October 16, 2025 | 1,377 | 1,370 | 1,370 | 1,379 | 1,366 | 87,700 |
| October 15, 2025 | 1,361 | 1,367 | 1,367 | 1,381 | 1,357 | 112,600 |
| October 14, 2025 | 1,391 | 1,351 | 1,351 | 1,396 | 1,333 | 342,800 |
| October 10, 2025 | 1,446 | 1,429 | 1,429 | 1,454 | 1,425 | 102,300 |
| October 09, 2025 | 1,450 | 1,456 | 1,456 | 1,462 | 1,450 | 44,400 |
| October 08, 2025 | 1,460 | 1,446 | 1,446 | 1,463 | 1,446 | 49,000 |
| October 07, 2025 | 1,449 | 1,459 | 1,459 | 1,469 | 1,439 | 64,200 |
| October 06, 2025 | 1,430 | 1,449 | 1,449 | 1,454 | 1,408 | 156,900 |
| October 03, 2025 | 1,416 | 1,408 | 1,408 | 1,423 | 1,408 | 130,900 |
| October 02, 2025 | 1,423 | 1,415 | 1,415 | 1,435 | 1,407 | 92,600 |
| October 01, 2025 | 1,469 | 1,418 | 1,418 | 1,470 | 1,405 | 211,000 |
| September 30, 2025 | 1,496 | 1,473 | 1,473 | 1,500 | 1,456 | 180,700 |
| September 29, 2025 | 1,517 | 1,506 | 1,506 | 1,519 | 1,497 | 115,800 |
| September 26, 2025 | 1,511 | 1,513 | 1,513 | 1,529 | 1,506 | 100,400 |
| September 25, 2025 | 1,544 | 1,509 | 1,509 | 1,553 | 1,509 | 128,600 |
| September 24, 2025 | 1,528 | 1,544 | 1,544 | 1,548 | 1,519 | 77,800 |
| September 22, 2025 | 1,558 | 1,530 | 1,530 | 1,558 | 1,530 | 79,900 |
| September 19, 2025 | 1,579 | 1,550 | 1,550 | 1,579 | 1,526 | 151,700 |
| September 18, 2025 | 1,575 | 1,570 | 1,570 | 1,587 | 1,561 | 103,100 |
| September 17, 2025 | 1,567 | 1,575 | 1,575 | 1,575 | 1,541 | 118,400 |
| September 16, 2025 | 1,545 | 1,562 | 1,562 | 1,569 | 1,545 | 118,400 |
| September 12, 2025 | 1,556 | 1,547 | 1,547 | 1,561 | 1,545 | 76,000 |
| September 11, 2025 | 1,556 | 1,553 | 1,553 | 1,561 | 1,540 | 79,600 |
| September 10, 2025 | 1,535 | 1,563 | 1,563 | 1,564 | 1,532 | 116,200 |
| September 09, 2025 | 1,512 | 1,534 | 1,534 | 1,538 | 1,510 | 74,700 |
| September 08, 2025 | 1,515 | 1,519 | 1,519 | 1,553 | 1,512 | 170,200 |
| September 05, 2025 | 1,528 | 1,497 | 1,497 | 1,528 | 1,492 | 143,800 |