961.40
-7.39998(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 945 | 968.8 | 968.8 | 968.8 | 935 | 2.1M |
| December 03, 2025 | 958.4 | 945 | 945 | 959.6 | 940.3 | 1.19M |
| December 02, 2025 | 974.8 | 964.1 | 964.1 | 987 | 958 | 1.47M |
| December 01, 2025 | 976 | 967.6 | 967.6 | 986.3 | 966.8 | 1.85M |
| November 28, 2025 | 954.9 | 962.5 | 962.5 | 966.6 | 952.2 | 1.56M |
| November 27, 2025 | 946 | 954.9 | 954.9 | 962.5 | 945.2 | 1.57M |
| November 26, 2025 | 938 | 942.9 | 942.9 | 944.3 | 929.1 | 1.69M |
| November 25, 2025 | 916.5 | 926.2 | 926.2 | 928.8 | 915.9 | 1.48M |
| November 21, 2025 | 895.6 | 912.4 | 912.4 | 914.1 | 894.3 | 1.28M |
| November 20, 2025 | 900.6 | 906.2 | 906.2 | 911.3 | 891.8 | 1.81M |
| November 19, 2025 | 888.3 | 881.8 | 881.8 | 902.9 | 881.8 | 2.17M |
| November 18, 2025 | 880 | 879 | 879 | 887 | 868.9 | 1.8M |
| November 17, 2025 | 900 | 891.5 | 891.5 | 901.5 | 883 | 1.16M |
| November 14, 2025 | 899 | 896.9 | 896.9 | 915.5 | 893.5 | 1.7M |
| November 13, 2025 | 905.8 | 914 | 914 | 915 | 905 | 1.23M |
| November 12, 2025 | 890 | 904.6 | 904.6 | 906.7 | 886.6 | 1.26M |
| November 11, 2025 | 910 | 890 | 890 | 916 | 885.4 | 1.09M |
| November 10, 2025 | 898 | 897.6 | 897.6 | 904 | 893.2 | 1.05M |
| November 07, 2025 | 892 | 888.3 | 888.3 | 894.5 | 878.6 | 1.34M |
| November 06, 2025 | 888.5 | 894.5 | 894.5 | 921.4 | 884.6 | 2.46M |
| November 05, 2025 | 878 | 884.4 | 884.4 | 884.4 | 854.5 | 1.33M |
| November 04, 2025 | 884.5 | 890 | 890 | 899 | 875.6 | 1.24M |
| October 31, 2025 | 882.9 | 883.7 | 883.7 | 885.5 | 877 | 1.1M |
| October 30, 2025 | 867.9 | 882.6 | 882.6 | 884.3 | 863.1 | 3.67M |
| October 29, 2025 | 875 | 862.9 | 862.9 | 878 | 857.1 | 1.2M |
| October 28, 2025 | 891 | 876.5 | 876.5 | 891 | 874.3 | 1.09M |
| October 27, 2025 | 876.8 | 889.4 | 889.4 | 889.4 | 872.8 | 1.45M |
| October 24, 2025 | 868.7 | 861.8 | 861.8 | 871.6 | 861.7 | 796,000 |
| October 23, 2025 | 861.1 | 863.5 | 863.5 | 867.1 | 856.5 | 1.12M |
| October 22, 2025 | 860 | 862.3 | 862.3 | 868 | 857.6 | 1.31M |
| October 21, 2025 | 865 | 863.8 | 863.8 | 869 | 858.8 | 1.18M |
| October 20, 2025 | 846.2 | 860.9 | 860.9 | 862.4 | 839 | 1.18M |
| October 17, 2025 | 833.5 | 831.2 | 831.2 | 839.1 | 827.3 | 1.07M |
| October 16, 2025 | 848.4 | 848.5 | 848.5 | 856.3 | 842.1 | 859,200 |
| October 15, 2025 | 834.3 | 841.7 | 841.7 | 845 | 828.9 | 809,400 |
| October 14, 2025 | 835 | 819.3 | 819.3 | 837.7 | 815.1 | 1.83M |
| October 10, 2025 | 867 | 850.6 | 850.6 | 872 | 846.2 | 1.76M |
| October 09, 2025 | 865.1 | 875.2 | 875.2 | 880.6 | 863 | 1.33M |
| October 08, 2025 | 866.3 | 871 | 871 | 878.3 | 863.3 | 1.49M |
| October 07, 2025 | 865.1 | 860.5 | 860.5 | 875.3 | 860.3 | 1.15M |
| October 06, 2025 | 867.1 | 865.1 | 865.1 | 872.6 | 845.8 | 2.14M |
| October 03, 2025 | 874.1 | 871.1 | 871.1 | 884.3 | 871.1 | 911,500 |
| October 02, 2025 | 881.4 | 874.2 | 874.2 | 884.6 | 869.1 | 1.22M |
| October 01, 2025 | 895.9 | 881.4 | 881.4 | 899.4 | 876.7 | 1.54M |
| September 30, 2025 | 903.9 | 910.9 | 910.9 | 919.6 | 890 | 2.11M |
| September 29, 2025 | 902.2 | 899.7 | 899.7 | 907 | 876 | 1.78M |
| September 26, 2025 | 915 | 914.3 | 914.3 | 922.2 | 905 | 2.67M |
| September 25, 2025 | 862.6 | 913.3 | 913.3 | 913.3 | 859.2 | 2.38M |
| September 24, 2025 | 873 | 862 | 862 | 874.8 | 861 | 722,700 |
| September 22, 2025 | 858.3 | 866.1 | 866.1 | 876 | 857.9 | 1.02M |
| September 19, 2025 | 854.6 | 857.9 | 857.9 | 864.8 | 849.3 | 1.6M |
| September 18, 2025 | 868 | 854 | 854 | 869 | 853.1 | 767,500 |
| September 17, 2025 | 871.1 | 858.6 | 858.6 | 872.3 | 854 | 839,900 |
| September 16, 2025 | 884.2 | 877.6 | 877.6 | 887.8 | 873.9 | 839,900 |
| September 12, 2025 | 890 | 882 | 882 | 890 | 880.5 | 1.17M |
| September 11, 2025 | 884 | 880.9 | 880.9 | 889.8 | 875.2 | 780,000 |
| September 10, 2025 | 867 | 884.2 | 884.2 | 887.1 | 863.5 | 1.14M |
| September 09, 2025 | 880.9 | 869.6 | 869.6 | 881.1 | 864.2 | 806,400 |
| September 08, 2025 | 879.2 | 879 | 879 | 880.7 | 871.6 | 778,600 |
| September 05, 2025 | 880.4 | 877.5 | 877.5 | 882.9 | 871.9 | 1.09M |