1,536.00
-7(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,537 | 1,536 | 1,536 | 1,543 | 1,536 | 110,100 |
| December 04, 2025 | 1,537 | 1,543 | 1,543 | 1,544 | 1,537 | 86,100 |
| December 03, 2025 | 1,540 | 1,536 | 1,536 | 1,544 | 1,536 | 286,400 |
| December 02, 2025 | 1,537 | 1,538 | 1,538 | 1,546 | 1,536 | 135,500 |
| December 01, 2025 | 1,535 | 1,539 | 1,539 | 1,545 | 1,535 | 201,900 |
| November 28, 2025 | 1,540 | 1,540 | 1,540 | 1,540 | 1,536 | 91,600 |
| November 27, 2025 | 1,538 | 1,537 | 1,537 | 1,544 | 1,535 | 222,900 |
| November 26, 2025 | 1,531 | 1,540 | 1,540 | 1,544 | 1,531 | 245,400 |
| November 25, 2025 | 1,530 | 1,530 | 1,530 | 1,535 | 1,529 | 331,300 |
| November 21, 2025 | 1,530 | 1,530 | 1,530 | 1,533 | 1,527 | 325,500 |
| November 20, 2025 | 1,530 | 1,529 | 1,529 | 1,531 | 1,526 | 313,800 |
| November 19, 2025 | 1,526 | 1,530 | 1,530 | 1,530 | 1,521 | 466,900 |
| November 18, 2025 | 1,530 | 1,527 | 1,527 | 1,531 | 1,523 | 187,100 |
| November 17, 2025 | 1,525 | 1,534 | 1,534 | 1,535 | 1,525 | 182,400 |
| November 14, 2025 | 1,525 | 1,529 | 1,529 | 1,530 | 1,522 | 174,400 |
| November 13, 2025 | 1,530 | 1,529 | 1,529 | 1,530 | 1,527 | 159,200 |
| November 12, 2025 | 1,530 | 1,531 | 1,531 | 1,533 | 1,529 | 160,300 |
| November 11, 2025 | 1,528 | 1,527 | 1,527 | 1,530 | 1,527 | 136,500 |
| November 10, 2025 | 1,538 | 1,523 | 1,523 | 1,539 | 1,523 | 293,200 |
| November 07, 2025 | 1,538 | 1,542 | 1,542 | 1,542 | 1,536 | 88,300 |
| November 06, 2025 | 1,537 | 1,542 | 1,542 | 1,542 | 1,535 | 197,500 |
| November 05, 2025 | 1,538 | 1,539 | 1,539 | 1,539 | 1,531 | 296,500 |
| November 04, 2025 | 1,538 | 1,539 | 1,539 | 1,541 | 1,537 | 280,300 |
| October 31, 2025 | 1,542 | 1,539 | 1,539 | 1,542 | 1,538 | 213,500 |
| October 30, 2025 | 1,546 | 1,544 | 1,544 | 1,548 | 1,540 | 362,000 |
| October 29, 2025 | 1,552 | 1,545 | 1,545 | 1,552 | 1,544 | 235,100 |
| October 28, 2025 | 1,555 | 1,555 | 1,555 | 1,557 | 1,546 | 252,600 |
| October 27, 2025 | 1,553 | 1,557 | 1,557 | 1,564 | 1,550 | 169,600 |
| October 24, 2025 | 1,552 | 1,549 | 1,549 | 1,556 | 1,544 | 257,300 |
| October 23, 2025 | 1,550 | 1,556 | 1,556 | 1,561 | 1,550 | 127,400 |
| October 22, 2025 | 1,555 | 1,556 | 1,556 | 1,563 | 1,553 | 183,800 |
| October 21, 2025 | 1,557 | 1,549 | 1,549 | 1,564 | 1,549 | 114,800 |
| October 20, 2025 | 1,552 | 1,555 | 1,555 | 1,561 | 1,551 | 114,900 |
| October 17, 2025 | 1,555 | 1,551 | 1,551 | 1,577 | 1,551 | 127,800 |
| October 16, 2025 | 1,553 | 1,569 | 1,569 | 1,571 | 1,548 | 223,500 |
| October 15, 2025 | 1,560 | 1,563 | 1,563 | 1,570 | 1,553 | 130,700 |
| October 14, 2025 | 1,544 | 1,552 | 1,552 | 1,560 | 1,544 | 201,300 |
| October 10, 2025 | 1,562 | 1,555 | 1,555 | 1,564 | 1,548 | 262,200 |
| October 09, 2025 | 1,564 | 1,568 | 1,568 | 1,569 | 1,554 | 264,800 |
| October 08, 2025 | 1,556 | 1,547 | 1,547 | 1,579 | 1,545 | 247,400 |
| October 07, 2025 | 1,552 | 1,568 | 1,568 | 1,582 | 1,552 | 256,500 |
| October 06, 2025 | 1,574 | 1,555 | 1,555 | 1,597 | 1,550 | 370,800 |
| October 03, 2025 | 1,547 | 1,587 | 1,587 | 1,598 | 1,545 | 477,800 |
| October 02, 2025 | 1,550 | 1,550 | 1,550 | 1,553 | 1,541 | 484,000 |
| October 01, 2025 | 1,537 | 1,555 | 1,555 | 1,559 | 1,531 | 3.61M |
| September 30, 2025 | 1,788 | 1,815 | 1,815 | 1,825 | 1,779 | 159,800 |
| September 29, 2025 | 1,821 | 1,788 | 1,788 | 1,830 | 1,782 | 220,400 |
| September 26, 2025 | 1,813 | 1,818 | 1,818 | 1,832 | 1,806 | 316,800 |
| September 25, 2025 | 1,769 | 1,814 | 1,814 | 1,814 | 1,756 | 140,600 |
| September 24, 2025 | 1,773 | 1,765 | 1,765 | 1,780 | 1,750 | 89,900 |
| September 22, 2025 | 1,771 | 1,763 | 1,763 | 1,779 | 1,760 | 87,300 |
| September 19, 2025 | 1,791 | 1,769 | 1,769 | 1,804 | 1,748 | 224,900 |
| September 18, 2025 | 1,807 | 1,776 | 1,776 | 1,807 | 1,765 | 213,100 |
| September 17, 2025 | 1,828 | 1,807 | 1,807 | 1,828 | 1,799 | 213,100 |
| September 16, 2025 | 1,801 | 1,843 | 1,843 | 1,859 | 1,801 | 144,600 |
| September 12, 2025 | 1,800 | 1,804 | 1,804 | 1,819 | 1,790 | 85,600 |
| September 11, 2025 | 1,816 | 1,797 | 1,797 | 1,828 | 1,791 | 100,400 |
| September 10, 2025 | 1,833 | 1,816 | 1,816 | 1,834 | 1,816 | 74,900 |
| September 09, 2025 | 1,846 | 1,833 | 1,833 | 1,870 | 1,816 | 134,800 |
| September 08, 2025 | 1,835 | 1,839 | 1,839 | 1,839 | 1,814 | 114,900 |