1,710.00
-33(-1.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,691 | 1,743 | 1,743 | 1,752 | 1,684 | 121,400 |
| December 03, 2025 | 1,723 | 1,693 | 1,693 | 1,723 | 1,688 | 137,500 |
| December 02, 2025 | 1,735 | 1,735 | 1,735 | 1,760 | 1,706 | 112,800 |
| December 01, 2025 | 1,731 | 1,727 | 1,727 | 1,823 | 1,723 | 269,500 |
| November 28, 2025 | 1,685 | 1,708 | 1,708 | 1,719 | 1,680 | 111,800 |
| November 27, 2025 | 1,665 | 1,684 | 1,684 | 1,710 | 1,665 | 130,400 |
| November 26, 2025 | 1,632 | 1,644 | 1,644 | 1,660 | 1,630 | 108,800 |
| November 25, 2025 | 1,600 | 1,622 | 1,622 | 1,622 | 1,587 | 101,500 |
| November 21, 2025 | 1,559 | 1,596 | 1,596 | 1,596 | 1,559 | 107,800 |
| November 20, 2025 | 1,559 | 1,574 | 1,574 | 1,582 | 1,532 | 95,000 |
| November 19, 2025 | 1,528 | 1,519 | 1,519 | 1,537 | 1,505 | 96,100 |
| November 18, 2025 | 1,562 | 1,522 | 1,522 | 1,566 | 1,511 | 148,000 |
| November 17, 2025 | 1,575 | 1,580 | 1,580 | 1,599 | 1,573 | 111,700 |
| November 14, 2025 | 1,571 | 1,572 | 1,572 | 1,595 | 1,559 | 81,100 |
| November 13, 2025 | 1,587 | 1,586 | 1,586 | 1,600 | 1,570 | 71,700 |
| November 12, 2025 | 1,544 | 1,573 | 1,573 | 1,588 | 1,542 | 194,300 |
| November 11, 2025 | 1,531 | 1,543 | 1,543 | 1,543 | 1,504 | 160,500 |
| November 10, 2025 | 1,448 | 1,543 | 1,543 | 1,543 | 1,418 | 329,200 |
| November 07, 2025 | 1,464 | 1,418 | 1,418 | 1,481 | 1,388 | 208,300 |
| November 06, 2025 | 1,440 | 1,479 | 1,479 | 1,483 | 1,440 | 106,700 |
| November 05, 2025 | 1,440 | 1,479 | 1,479 | 1,483 | 1,440 | 144,500 |
| November 04, 2025 | 1,436 | 1,441 | 1,441 | 1,454 | 1,400 | 144,500 |
| October 31, 2025 | 1,474 | 1,457 | 1,457 | 1,479 | 1,438 | 135,400 |
| October 30, 2025 | 1,474 | 1,457 | 1,457 | 1,479 | 1,438 | 135,400 |
| October 29, 2025 | 1,487 | 1,443 | 1,443 | 1,487 | 1,443 | 106,700 |
| October 28, 2025 | 1,502 | 1,497 | 1,497 | 1,524 | 1,491 | 120,700 |
| October 27, 2025 | 1,509 | 1,506 | 1,506 | 1,529 | 1,499 | 201,400 |
| October 24, 2025 | 1,495 | 1,479 | 1,479 | 1,495 | 1,475 | 98,100 |
| October 23, 2025 | 1,478 | 1,493 | 1,493 | 1,499 | 1,473 | 93,300 |
| October 22, 2025 | 1,477 | 1,480 | 1,480 | 1,488 | 1,469 | 119,900 |
| October 21, 2025 | 1,493 | 1,476 | 1,476 | 1,503 | 1,472 | 181,000 |
| October 20, 2025 | 1,456 | 1,487 | 1,487 | 1,487 | 1,441 | 111,200 |
| October 17, 2025 | 1,440 | 1,421 | 1,421 | 1,444 | 1,415 | 107,400 |
| October 16, 2025 | 1,465 | 1,458 | 1,458 | 1,480 | 1,454 | 69,100 |
| October 15, 2025 | 1,451 | 1,468 | 1,468 | 1,472 | 1,434 | 87,400 |
| October 14, 2025 | 1,445 | 1,431 | 1,431 | 1,460 | 1,419 | 173,600 |
| October 10, 2025 | 1,490 | 1,470 | 1,470 | 1,504 | 1,470 | 243,400 |
| October 09, 2025 | 1,513 | 1,511 | 1,511 | 1,525 | 1,485 | 176,800 |
| October 08, 2025 | 1,516 | 1,504 | 1,504 | 1,542 | 1,503 | 147,600 |
| October 07, 2025 | 1,502 | 1,505 | 1,505 | 1,518 | 1,496 | 147,300 |
| October 06, 2025 | 1,501 | 1,502 | 1,502 | 1,516 | 1,449 | 314,800 |
| October 03, 2025 | 1,525 | 1,511 | 1,511 | 1,543 | 1,501 | 251,300 |
| October 02, 2025 | 1,510 | 1,521 | 1,521 | 1,544 | 1,510 | 295,000 |
| October 01, 2025 | 1,515 | 1,538 | 1,538 | 1,553 | 1,510 | 671,900 |
| September 30, 2025 | 1,519 | 1,541 | 1,541 | 1,555 | 1,463 | 1.58M |
| September 29, 2025 | 1,328 | 1,309 | 1,309 | 1,332 | 1,298 | 99,100 |
| September 26, 2025 | 1,310 | 1,344 | 1,316 | 1,355 | 1,310 | 216,600 |
| September 25, 2025 | 1,286 | 1,307 | 1,279.77 | 1,307 | 1,276 | 110,800 |
| September 24, 2025 | 1,280 | 1,279 | 1,252.35 | 1,287 | 1,271 | 86,800 |
| September 22, 2025 | 1,269 | 1,271 | 1,271 | 1,288 | 1,266 | 84,000 |
| September 19, 2025 | 1,273 | 1,270 | 1,270 | 1,285 | 1,258 | 161,300 |
| September 18, 2025 | 1,275 | 1,262 | 1,262 | 1,275 | 1,256 | 103,600 |
| September 17, 2025 | 1,297 | 1,266 | 1,266 | 1,297 | 1,260 | 136,800 |
| September 16, 2025 | 1,306 | 1,301 | 1,301 | 1,311 | 1,289 | 140,200 |
| September 12, 2025 | 1,298 | 1,323 | 1,323 | 1,323 | 1,290 | 185,300 |
| September 11, 2025 | 1,282 | 1,289 | 1,289 | 1,293 | 1,275 | 185,300 |
| September 10, 2025 | 1,264 | 1,286 | 1,286 | 1,293 | 1,264 | 94,900 |
| September 09, 2025 | 1,275 | 1,260 | 1,260 | 1,288 | 1,254 | 78,900 |
| September 08, 2025 | 1,272 | 1,273 | 1,273 | 1,283 | 1,256 | 105,400 |
| September 05, 2025 | 1,288 | 1,272 | 1,272 | 1,296 | 1,270 | 140,700 |