1,634.00
+16.5(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,612.5 | 1,634 | 1,634 | 1,635.5 | 1,611 | 178,500 |
| December 03, 2025 | 1,638 | 1,617.5 | 1,617.5 | 1,644.5 | 1,612 | 262,000 |
| December 02, 2025 | 1,661 | 1,651 | 1,651 | 1,670 | 1,651 | 170,400 |
| December 01, 2025 | 1,683 | 1,675 | 1,675 | 1,696 | 1,669 | 225,200 |
| November 28, 2025 | 1,680 | 1,682.5 | 1,682.5 | 1,693.5 | 1,675.5 | 222,800 |
| November 27, 2025 | 1,655 | 1,674 | 1,674 | 1,679.5 | 1,653 | 204,400 |
| November 26, 2025 | 1,665 | 1,663 | 1,663 | 1,670 | 1,655 | 197,500 |
| November 25, 2025 | 1,653 | 1,653.5 | 1,653.5 | 1,657 | 1,637.5 | 234,900 |
| November 21, 2025 | 1,618 | 1,649 | 1,649 | 1,649 | 1,616 | 445,400 |
| November 20, 2025 | 1,604.5 | 1,608 | 1,608 | 1,615 | 1,602.5 | 238,600 |
| November 19, 2025 | 1,588 | 1,598 | 1,598 | 1,602 | 1,585 | 246,000 |
| November 18, 2025 | 1,593.5 | 1,582 | 1,582 | 1,594 | 1,580 | 151,100 |
| November 17, 2025 | 1,585 | 1,589 | 1,589 | 1,593.5 | 1,577 | 221,600 |
| November 14, 2025 | 1,581 | 1,595 | 1,595 | 1,595 | 1,571.5 | 225,200 |
| November 13, 2025 | 1,592.5 | 1,579.5 | 1,579.5 | 1,605 | 1,577.5 | 289,900 |
| November 12, 2025 | 1,551 | 1,592.5 | 1,592.5 | 1,599.5 | 1,548 | 466,300 |
| November 11, 2025 | 1,568 | 1,551.5 | 1,551.5 | 1,572.5 | 1,537 | 693,400 |
| November 10, 2025 | 1,596.5 | 1,590.5 | 1,590.5 | 1,603 | 1,587 | 304,100 |
| November 07, 2025 | 1,580.5 | 1,585 | 1,585 | 1,588 | 1,575 | 222,900 |
| November 06, 2025 | 1,585 | 1,572.5 | 1,572.5 | 1,587 | 1,570 | 340,300 |
| November 05, 2025 | 1,585 | 1,572.5 | 1,572.5 | 1,587 | 1,570 | 340,300 |
| November 04, 2025 | 1,585 | 1,587 | 1,587 | 1,588 | 1,572.5 | 327,300 |
| October 31, 2025 | 1,584.5 | 1,576.5 | 1,576.5 | 1,585.5 | 1,573 | 297,000 |
| October 30, 2025 | 1,584.5 | 1,576.5 | 1,576.5 | 1,585.5 | 1,573 | 770,000 |
| October 29, 2025 | 1,585 | 1,570 | 1,570 | 1,591 | 1,566 | 463,900 |
| October 28, 2025 | 1,630.5 | 1,596 | 1,596 | 1,630.5 | 1,596 | 390,500 |
| October 27, 2025 | 1,637.5 | 1,633.5 | 1,633.5 | 1,647 | 1,633 | 221,100 |
| October 24, 2025 | 1,650 | 1,635 | 1,635 | 1,652.5 | 1,632 | 285,700 |
| October 23, 2025 | 1,637.5 | 1,656 | 1,656 | 1,657 | 1,636 | 267,600 |
| October 22, 2025 | 1,655 | 1,639.5 | 1,639.5 | 1,657 | 1,637 | 246,500 |
| October 21, 2025 | 1,629.5 | 1,644 | 1,644 | 1,649 | 1,629.5 | 316,500 |
| October 20, 2025 | 1,640 | 1,631 | 1,631 | 1,641 | 1,630.5 | 264,900 |
| October 17, 2025 | 1,637.5 | 1,635.5 | 1,635.5 | 1,638.5 | 1,627.5 | 180,400 |
| October 16, 2025 | 1,624 | 1,632 | 1,632 | 1,648 | 1,621 | 322,400 |
| October 15, 2025 | 1,625.5 | 1,629.5 | 1,629.5 | 1,631.5 | 1,615 | 329,200 |
| October 14, 2025 | 1,600 | 1,611 | 1,611 | 1,622.5 | 1,594 | 492,400 |
| October 10, 2025 | 1,623 | 1,622 | 1,622 | 1,629.5 | 1,600 | 440,900 |
| October 09, 2025 | 1,630 | 1,635.5 | 1,635.5 | 1,641.5 | 1,626.5 | 377,100 |
| October 08, 2025 | 1,650 | 1,633 | 1,633 | 1,658 | 1,631.5 | 334,800 |
| October 07, 2025 | 1,671.5 | 1,653.5 | 1,653.5 | 1,674.5 | 1,648 | 353,300 |
| October 06, 2025 | 1,658 | 1,685 | 1,685 | 1,686 | 1,651.5 | 378,500 |
| October 03, 2025 | 1,638 | 1,638 | 1,638 | 1,650 | 1,634 | 282,100 |
| October 02, 2025 | 1,650 | 1,641 | 1,641 | 1,658 | 1,637.5 | 287,700 |
| October 01, 2025 | 1,651 | 1,654 | 1,654 | 1,661.5 | 1,640.5 | 445,200 |
| September 30, 2025 | 1,700 | 1,672.5 | 1,672.5 | 1,704 | 1,659 | 376,600 |
| September 29, 2025 | 1,716 | 1,699.5 | 1,699.5 | 1,725 | 1,695 | 1.36M |
| September 26, 2025 | 1,743 | 1,735.5 | 1,735.5 | 1,743 | 1,731 | 1.63M |
| September 25, 2025 | 1,706 | 1,724.5 | 1,724.5 | 1,726.5 | 1,705 | 1.1M |
| September 24, 2025 | 1,692 | 1,698.5 | 1,698.5 | 1,708 | 1,692 | 1M |
| September 22, 2025 | 1,702.5 | 1,701.5 | 1,701.5 | 1,710.5 | 1,700 | 820,200 |
| September 19, 2025 | 1,703.5 | 1,703.5 | 1,703.5 | 1,719 | 1,699 | 692,400 |
| September 18, 2025 | 1,715.5 | 1,708 | 1,708 | 1,721 | 1,708 | 502,400 |
| September 17, 2025 | 1,720.5 | 1,720 | 1,720 | 1,726.5 | 1,710 | 502,400 |
| September 16, 2025 | 1,730.5 | 1,729 | 1,729 | 1,735.5 | 1,721 | 520,000 |
| September 12, 2025 | 1,724.5 | 1,735 | 1,735 | 1,735.5 | 1,721 | 417,500 |
| September 11, 2025 | 1,724.5 | 1,719 | 1,719 | 1,730.5 | 1,713 | 417,500 |
| September 10, 2025 | 1,721.5 | 1,726.5 | 1,726.5 | 1,727 | 1,716 | 238,700 |
| September 09, 2025 | 1,727 | 1,725.5 | 1,725.5 | 1,735 | 1,721 | 241,900 |
| September 08, 2025 | 1,726.5 | 1,722 | 1,722 | 1,733 | 1,720 | 283,400 |
| September 05, 2025 | 1,721 | 1,730 | 1,730 | 1,731.5 | 1,710 | 315,700 |