1,403.00
+17(+1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 1,406 | 1,400 | 1,400 | 1,410 | 1,395 | 61,900 |
| December 11, 2025 | 1,391 | 1,386 | 1,386 | 1,396 | 1,371 | 135,600 |
| December 10, 2025 | 1,394 | 1,383 | 1,383 | 1,402 | 1,383 | 95,200 |
| December 09, 2025 | 1,405 | 1,388 | 1,388 | 1,410 | 1,384 | 107,200 |
| December 08, 2025 | 1,409 | 1,409 | 1,409 | 1,411 | 1,399 | 102,300 |
| December 05, 2025 | 1,439 | 1,409 | 1,409 | 1,439 | 1,399 | 72,300 |
| December 04, 2025 | 1,418 | 1,438 | 1,438 | 1,438 | 1,418 | 34,100 |
| December 03, 2025 | 1,430 | 1,416 | 1,416 | 1,430 | 1,408 | 43,500 |
| December 02, 2025 | 1,462 | 1,422 | 1,422 | 1,462 | 1,422 | 62,300 |
| December 01, 2025 | 1,488 | 1,474 | 1,474 | 1,494 | 1,463 | 58,800 |
| November 28, 2025 | 1,448 | 1,475 | 1,475 | 1,476 | 1,446 | 46,700 |
| November 27, 2025 | 1,450 | 1,445 | 1,445 | 1,455 | 1,443 | 33,000 |
| November 26, 2025 | 1,440 | 1,450 | 1,450 | 1,452 | 1,440 | 33,100 |
| November 25, 2025 | 1,463 | 1,434 | 1,434 | 1,463 | 1,426 | 45,300 |
| November 21, 2025 | 1,401 | 1,447 | 1,447 | 1,447 | 1,400 | 68,000 |
| November 20, 2025 | 1,422 | 1,421 | 1,421 | 1,435 | 1,417 | 46,500 |
| November 19, 2025 | 1,419 | 1,412 | 1,412 | 1,435 | 1,395 | 54,300 |
| November 18, 2025 | 1,425 | 1,400 | 1,400 | 1,425 | 1,400 | 59,700 |
| November 17, 2025 | 1,460 | 1,430 | 1,430 | 1,460 | 1,416 | 134,000 |
| November 14, 2025 | 1,440 | 1,453 | 1,453 | 1,461 | 1,433 | 79,800 |
| November 13, 2025 | 1,498 | 1,470 | 1,470 | 1,500 | 1,460 | 71,900 |
| November 12, 2025 | 1,472 | 1,484 | 1,484 | 1,499 | 1,470 | 128,200 |
| November 11, 2025 | 1,460 | 1,473 | 1,473 | 1,502 | 1,456 | 448,200 |
| November 10, 2025 | 1,559 | 1,577 | 1,577 | 1,615 | 1,531 | 241,100 |
| November 07, 2025 | 1,502 | 1,519 | 1,519 | 1,519 | 1,499 | 56,600 |
| November 06, 2025 | 1,515 | 1,514 | 1,514 | 1,541 | 1,504 | 104,500 |
| November 05, 2025 | 1,494 | 1,496 | 1,496 | 1,500 | 1,453 | 113,500 |
| November 04, 2025 | 1,519 | 1,494 | 1,494 | 1,523 | 1,494 | 69,800 |
| October 31, 2025 | 1,540 | 1,509 | 1,509 | 1,540 | 1,502 | 71,600 |
| October 30, 2025 | 1,518 | 1,518 | 1,518 | 1,535 | 1,509 | 68,600 |
| October 29, 2025 | 1,532 | 1,502 | 1,502 | 1,542 | 1,501 | 155,000 |
| October 28, 2025 | 1,566 | 1,525 | 1,525 | 1,566 | 1,525 | 117,000 |
| October 27, 2025 | 1,589 | 1,565 | 1,565 | 1,593 | 1,564 | 69,700 |
| October 24, 2025 | 1,573 | 1,579 | 1,579 | 1,579 | 1,554 | 62,200 |
| October 23, 2025 | 1,559 | 1,553 | 1,553 | 1,567 | 1,545 | 26,700 |
| October 22, 2025 | 1,547 | 1,566 | 1,566 | 1,577 | 1,543 | 61,700 |
| October 21, 2025 | 1,548 | 1,544 | 1,544 | 1,550 | 1,525 | 59,000 |
| October 20, 2025 | 1,539 | 1,536 | 1,536 | 1,545 | 1,517 | 46,100 |
| October 17, 2025 | 1,529 | 1,506 | 1,506 | 1,532 | 1,497 | 57,200 |
| October 16, 2025 | 1,546 | 1,539 | 1,539 | 1,560 | 1,530 | 62,800 |
| October 15, 2025 | 1,534 | 1,552 | 1,552 | 1,557 | 1,528 | 38,000 |
| October 14, 2025 | 1,528 | 1,517 | 1,517 | 1,552 | 1,513 | 78,500 |
| October 10, 2025 | 1,560 | 1,541 | 1,541 | 1,568 | 1,537 | 63,400 |
| October 09, 2025 | 1,591 | 1,581 | 1,581 | 1,598 | 1,569 | 45,400 |
| October 08, 2025 | 1,597 | 1,590 | 1,590 | 1,622 | 1,590 | 47,800 |
| October 07, 2025 | 1,606 | 1,601 | 1,601 | 1,613 | 1,591 | 34,800 |
| October 06, 2025 | 1,630 | 1,618 | 1,618 | 1,637 | 1,595 | 55,700 |
| October 03, 2025 | 1,568 | 1,599 | 1,599 | 1,600 | 1,568 | 41,700 |
| October 02, 2025 | 1,586 | 1,560 | 1,560 | 1,598 | 1,560 | 44,000 |
| October 01, 2025 | 1,634 | 1,570 | 1,570 | 1,634 | 1,563 | 103,900 |
| September 30, 2025 | 1,662 | 1,637 | 1,637 | 1,669 | 1,631 | 44,300 |
| September 29, 2025 | 1,647 | 1,654 | 1,654 | 1,659 | 1,625 | 46,600 |
| September 26, 2025 | 1,647 | 1,664 | 1,664 | 1,669 | 1,643 | 45,600 |
| September 25, 2025 | 1,645 | 1,647 | 1,647 | 1,660 | 1,640 | 43,900 |
| September 24, 2025 | 1,648 | 1,645 | 1,645 | 1,648 | 1,632 | 60,500 |
| September 22, 2025 | 1,660 | 1,656 | 1,656 | 1,669 | 1,648 | 48,600 |
| September 19, 2025 | 1,678 | 1,660 | 1,660 | 1,688 | 1,640 | 73,400 |
| September 18, 2025 | 1,649 | 1,664 | 1,664 | 1,672 | 1,635 | 51,700 |
| September 17, 2025 | 1,657 | 1,633 | 1,633 | 1,657 | 1,615 | 75,600 |
| September 16, 2025 | 1,639 | 1,657 | 1,657 | 1,659 | 1,636 | 75,600 |