1,315.00
+3(+0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,308 | 1,312 | 1,312 | 1,314 | 1,305 | 18,900 |
| December 03, 2025 | 1,321 | 1,308 | 1,308 | 1,325 | 1,308 | 20,000 |
| December 02, 2025 | 1,317 | 1,317 | 1,317 | 1,323 | 1,310 | 17,500 |
| December 01, 2025 | 1,333 | 1,315 | 1,315 | 1,333 | 1,315 | 18,800 |
| November 28, 2025 | 1,317 | 1,325 | 1,325 | 1,328 | 1,315 | 16,800 |
| November 27, 2025 | 1,320 | 1,310 | 1,310 | 1,321 | 1,307 | 19,700 |
| November 26, 2025 | 1,327 | 1,323 | 1,323 | 1,329 | 1,321 | 17,100 |
| November 25, 2025 | 1,325 | 1,319 | 1,319 | 1,329 | 1,319 | 23,900 |
| November 21, 2025 | 1,300 | 1,325 | 1,325 | 1,325 | 1,300 | 21,600 |
| November 20, 2025 | 1,297 | 1,300 | 1,300 | 1,305 | 1,296 | 19,300 |
| November 19, 2025 | 1,300 | 1,297 | 1,297 | 1,301 | 1,290 | 20,300 |
| November 18, 2025 | 1,305 | 1,296 | 1,296 | 1,314 | 1,295 | 31,600 |
| November 17, 2025 | 1,312 | 1,301 | 1,301 | 1,322 | 1,301 | 18,700 |
| November 14, 2025 | 1,312 | 1,310 | 1,310 | 1,321 | 1,306 | 20,100 |
| November 13, 2025 | 1,308 | 1,311 | 1,311 | 1,316 | 1,307 | 17,900 |
| November 12, 2025 | 1,290 | 1,302 | 1,302 | 1,306 | 1,290 | 31,400 |
| November 11, 2025 | 1,291 | 1,283 | 1,283 | 1,296 | 1,278 | 38,400 |
| November 10, 2025 | 1,297 | 1,291 | 1,291 | 1,299 | 1,289 | 24,300 |
| November 07, 2025 | 1,276 | 1,285 | 1,285 | 1,288 | 1,273 | 28,500 |
| November 06, 2025 | 1,280 | 1,284 | 1,284 | 1,295 | 1,280 | 14,300 |
| November 05, 2025 | 1,292 | 1,280 | 1,280 | 1,294 | 1,276 | 26,700 |
| November 04, 2025 | 1,295 | 1,292 | 1,292 | 1,302 | 1,280 | 23,300 |
| October 31, 2025 | 1,289 | 1,290 | 1,290 | 1,290 | 1,278 | 26,100 |
| October 30, 2025 | 1,280 | 1,277 | 1,277 | 1,289 | 1,277 | 151,700 |
| October 29, 2025 | 1,300 | 1,279 | 1,279 | 1,303 | 1,278 | 31,200 |
| October 28, 2025 | 1,329 | 1,299 | 1,299 | 1,329 | 1,298 | 30,300 |
| October 27, 2025 | 1,326 | 1,329 | 1,329 | 1,331 | 1,320 | 22,100 |
| October 24, 2025 | 1,330 | 1,318 | 1,318 | 1,333 | 1,318 | 18,200 |
| October 23, 2025 | 1,312 | 1,330 | 1,330 | 1,334 | 1,312 | 32,900 |
| October 22, 2025 | 1,312 | 1,311 | 1,311 | 1,317 | 1,311 | 12,700 |
| October 21, 2025 | 1,313 | 1,307 | 1,307 | 1,316 | 1,305 | 18,600 |
| October 20, 2025 | 1,306 | 1,313 | 1,313 | 1,313 | 1,305 | 24,500 |
| October 17, 2025 | 1,303 | 1,299 | 1,299 | 1,304 | 1,298 | 16,000 |
| October 16, 2025 | 1,292 | 1,303 | 1,303 | 1,303 | 1,292 | 23,600 |
| October 15, 2025 | 1,280 | 1,289 | 1,289 | 1,296 | 1,277 | 27,700 |
| October 14, 2025 | 1,255 | 1,269 | 1,269 | 1,275 | 1,252 | 36,200 |
| October 10, 2025 | 1,277 | 1,267 | 1,267 | 1,277 | 1,261 | 38,200 |
| October 09, 2025 | 1,285 | 1,282 | 1,282 | 1,292 | 1,275 | 30,200 |
| October 08, 2025 | 1,305 | 1,284 | 1,284 | 1,310 | 1,284 | 33,100 |
| October 07, 2025 | 1,300 | 1,300 | 1,300 | 1,305 | 1,297 | 27,800 |
| October 06, 2025 | 1,296 | 1,297 | 1,297 | 1,297 | 1,283 | 33,500 |
| October 03, 2025 | 1,268 | 1,274 | 1,274 | 1,282 | 1,268 | 17,600 |
| October 02, 2025 | 1,270 | 1,261 | 1,261 | 1,275 | 1,257 | 24,400 |
| October 01, 2025 | 1,284 | 1,268 | 1,268 | 1,284 | 1,267 | 42,800 |
| September 30, 2025 | 1,295 | 1,284 | 1,284 | 1,295 | 1,284 | 28,100 |
| September 29, 2025 | 1,310 | 1,294 | 1,294 | 1,310 | 1,285 | 40,300 |
| September 26, 2025 | 1,305 | 1,313 | 1,313 | 1,313 | 1,305 | 31,100 |
| September 25, 2025 | 1,313 | 1,310 | 1,310 | 1,313 | 1,306 | 28,200 |
| September 24, 2025 | 1,306 | 1,306 | 1,306 | 1,309 | 1,306 | 23,000 |
| September 22, 2025 | 1,302 | 1,304 | 1,304 | 1,308 | 1,302 | 14,500 |
| September 19, 2025 | 1,310 | 1,300 | 1,300 | 1,310 | 1,298 | 28,600 |
| September 18, 2025 | 1,306 | 1,306 | 1,306 | 1,307 | 1,297 | 23,100 |
| September 17, 2025 | 1,308 | 1,301 | 1,301 | 1,308 | 1,301 | 23,100 |
| September 16, 2025 | 1,302 | 1,310 | 1,310 | 1,310 | 1,297 | 28,500 |
| September 12, 2025 | 1,306 | 1,302 | 1,302 | 1,310 | 1,301 | 23,700 |
| September 11, 2025 | 1,308 | 1,306 | 1,306 | 1,312 | 1,300 | 24,900 |
| September 10, 2025 | 1,318 | 1,308 | 1,308 | 1,318 | 1,306 | 22,400 |
| September 09, 2025 | 1,314 | 1,318 | 1,318 | 1,325 | 1,310 | 33,200 |
| September 08, 2025 | 1,310 | 1,311 | 1,311 | 1,315 | 1,308 | 31,200 |
| September 05, 2025 | 1,298 | 1,301 | 1,301 | 1,302 | 1,294 | 26,600 |