1,270.00
+5(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,252 | 1,265 | 1,265 | 1,272 | 1,252 | 28,700 |
| December 03, 2025 | 1,264 | 1,249 | 1,249 | 1,272 | 1,246 | 24,300 |
| December 02, 2025 | 1,270 | 1,255 | 1,255 | 1,296 | 1,255 | 31,200 |
| December 01, 2025 | 1,301 | 1,275 | 1,275 | 1,305 | 1,267 | 50,100 |
| November 28, 2025 | 1,304 | 1,301 | 1,301 | 1,331 | 1,297 | 34,400 |
| November 27, 2025 | 1,309 | 1,304 | 1,304 | 1,330 | 1,304 | 15,200 |
| November 26, 2025 | 1,308 | 1,317 | 1,317 | 1,317 | 1,300 | 24,600 |
| November 25, 2025 | 1,301 | 1,312 | 1,312 | 1,329 | 1,301 | 22,200 |
| November 21, 2025 | 1,300 | 1,312 | 1,312 | 1,314 | 1,300 | 10,200 |
| November 20, 2025 | 1,330 | 1,303 | 1,303 | 1,330 | 1,300 | 20,400 |
| November 19, 2025 | 1,335 | 1,303 | 1,303 | 1,338 | 1,303 | 24,600 |
| November 18, 2025 | 1,359 | 1,339 | 1,339 | 1,359 | 1,320 | 24,600 |
| November 17, 2025 | 1,418 | 1,353 | 1,353 | 1,420 | 1,335 | 60,700 |
| November 14, 2025 | 1,336 | 1,388 | 1,388 | 1,399 | 1,330 | 53,800 |
| November 13, 2025 | 1,385 | 1,357 | 1,357 | 1,388 | 1,356 | 22,100 |
| November 12, 2025 | 1,335 | 1,385 | 1,385 | 1,385 | 1,335 | 36,000 |
| November 11, 2025 | 1,320 | 1,328 | 1,328 | 1,330 | 1,296 | 36,600 |
| November 10, 2025 | 1,310 | 1,321 | 1,321 | 1,324 | 1,283 | 49,800 |
| November 07, 2025 | 1,337 | 1,312 | 1,312 | 1,350 | 1,300 | 34,100 |
| November 06, 2025 | 1,337 | 1,355 | 1,355 | 1,360 | 1,319 | 25,700 |
| November 05, 2025 | 1,337 | 1,332 | 1,332 | 1,339 | 1,303 | 22,500 |
| November 04, 2025 | 1,342 | 1,355 | 1,355 | 1,362 | 1,315 | 37,900 |
| October 31, 2025 | 1,306 | 1,353 | 1,353 | 1,368 | 1,294 | 39,300 |
| October 30, 2025 | 1,314 | 1,306 | 1,306 | 1,325 | 1,300 | 47,100 |
| October 29, 2025 | 1,370 | 1,330 | 1,330 | 1,370 | 1,317 | 48,300 |
| October 28, 2025 | 1,367 | 1,370 | 1,370 | 1,388 | 1,362 | 20,500 |
| October 27, 2025 | 1,400 | 1,380 | 1,380 | 1,417 | 1,380 | 26,500 |
| October 24, 2025 | 1,404 | 1,381 | 1,381 | 1,404 | 1,375 | 35,400 |
| October 23, 2025 | 1,439 | 1,412 | 1,412 | 1,488 | 1,396 | 92,400 |
| October 22, 2025 | 1,374 | 1,379 | 1,379 | 1,402 | 1,360 | 59,900 |
| October 21, 2025 | 1,400 | 1,355 | 1,355 | 1,400 | 1,347 | 31,000 |
| October 20, 2025 | 1,381 | 1,400 | 1,400 | 1,400 | 1,337 | 50,000 |
| October 17, 2025 | 1,368 | 1,340 | 1,340 | 1,376 | 1,320 | 31,500 |
| October 16, 2025 | 1,370 | 1,398 | 1,398 | 1,410 | 1,360 | 72,100 |
| October 15, 2025 | 1,309 | 1,340 | 1,340 | 1,350 | 1,309 | 72,100 |
| October 14, 2025 | 1,352 | 1,311 | 1,311 | 1,353 | 1,295 | 125,900 |
| October 10, 2025 | 1,379 | 1,390 | 1,390 | 1,400 | 1,377 | 47,700 |
| October 09, 2025 | 1,478 | 1,403 | 1,403 | 1,478 | 1,397 | 69,600 |
| October 08, 2025 | 1,515 | 1,469 | 1,469 | 1,515 | 1,433 | 103,700 |
| October 07, 2025 | 1,524 | 1,501 | 1,501 | 1,578 | 1,450 | 270,100 |
| October 06, 2025 | 1,425 | 1,434 | 1,434 | 1,439 | 1,350 | 124,100 |
| October 03, 2025 | 1,280 | 1,305 | 1,305 | 1,305 | 1,270 | 26,200 |
| October 02, 2025 | 1,271 | 1,295 | 1,295 | 1,300 | 1,270 | 40,300 |
| October 01, 2025 | 1,307 | 1,270 | 1,270 | 1,317 | 1,262 | 50,000 |
| September 30, 2025 | 1,316 | 1,310 | 1,310 | 1,328 | 1,305 | 23,100 |
| September 29, 2025 | 1,339 | 1,322 | 1,322 | 1,339 | 1,311 | 15,400 |
| September 26, 2025 | 1,340 | 1,338 | 1,338 | 1,340 | 1,323 | 21,500 |
| September 25, 2025 | 1,315 | 1,340 | 1,340 | 1,340 | 1,299 | 39,500 |
| September 24, 2025 | 1,302 | 1,325 | 1,325 | 1,330 | 1,302 | 39,500 |
| September 22, 2025 | 1,301 | 1,312 | 1,312 | 1,329 | 1,301 | 25,700 |
| September 19, 2025 | 1,308 | 1,302 | 1,302 | 1,315 | 1,284 | 55,900 |
| September 18, 2025 | 1,333 | 1,310 | 1,310 | 1,333 | 1,310 | 14,400 |
| September 17, 2025 | 1,349 | 1,321 | 1,321 | 1,349 | 1,307 | 37,500 |
| September 16, 2025 | 1,330 | 1,347 | 1,347 | 1,347 | 1,328 | 22,200 |
| September 12, 2025 | 1,335 | 1,329 | 1,329 | 1,335 | 1,302 | 28,000 |
| September 11, 2025 | 1,300 | 1,305 | 1,305 | 1,320 | 1,300 | 17,900 |
| September 10, 2025 | 1,324 | 1,307 | 1,307 | 1,325 | 1,300 | 16,800 |
| September 09, 2025 | 1,333 | 1,320 | 1,320 | 1,342 | 1,311 | 25,600 |
| September 08, 2025 | 1,303 | 1,320 | 1,320 | 1,330 | 1,303 | 20,400 |
| September 05, 2025 | 1,307 | 1,300 | 1,300 | 1,315 | 1,298 | 23,900 |