1,520.00
+42(+2.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,476 | 1,520 | 1,520 | 1,520 | 1,473 | 149,800 |
| December 03, 2025 | 1,489 | 1,478 | 1,478 | 1,490 | 1,478 | 96,000 |
| December 02, 2025 | 1,510 | 1,492 | 1,492 | 1,512 | 1,490 | 117,900 |
| December 01, 2025 | 1,539 | 1,514 | 1,514 | 1,539 | 1,513 | 104,500 |
| November 28, 2025 | 1,526 | 1,539 | 1,539 | 1,539 | 1,522 | 98,300 |
| November 27, 2025 | 1,537 | 1,527 | 1,527 | 1,539 | 1,522 | 122,500 |
| November 26, 2025 | 1,522 | 1,539 | 1,539 | 1,544 | 1,520 | 144,000 |
| November 25, 2025 | 1,495 | 1,517 | 1,517 | 1,520 | 1,488 | 161,500 |
| November 21, 2025 | 1,452 | 1,488 | 1,488 | 1,499 | 1,452 | 297,000 |
| November 20, 2025 | 1,470 | 1,466 | 1,466 | 1,477 | 1,466 | 81,900 |
| November 19, 2025 | 1,470 | 1,464 | 1,464 | 1,474 | 1,454 | 137,800 |
| November 18, 2025 | 1,474 | 1,474 | 1,474 | 1,481 | 1,469 | 140,400 |
| November 17, 2025 | 1,459 | 1,471 | 1,471 | 1,478 | 1,452 | 109,800 |
| November 14, 2025 | 1,454 | 1,463 | 1,463 | 1,469 | 1,450 | 76,600 |
| November 13, 2025 | 1,457 | 1,462 | 1,462 | 1,467 | 1,454 | 98,800 |
| November 12, 2025 | 1,465 | 1,457 | 1,457 | 1,480 | 1,457 | 97,400 |
| November 11, 2025 | 1,473 | 1,464 | 1,464 | 1,473 | 1,448 | 77,600 |
| November 10, 2025 | 1,468 | 1,468 | 1,468 | 1,475 | 1,459 | 77,600 |
| November 07, 2025 | 1,442 | 1,458 | 1,458 | 1,458 | 1,440 | 52,600 |
| November 06, 2025 | 1,452 | 1,445 | 1,445 | 1,459 | 1,445 | 61,000 |
| November 05, 2025 | 1,490 | 1,455 | 1,455 | 1,490 | 1,445 | 149,000 |
| November 04, 2025 | 1,446 | 1,463 | 1,463 | 1,480 | 1,446 | 149,000 |
| October 31, 2025 | 1,462 | 1,464 | 1,464 | 1,467 | 1,446 | 146,400 |
| October 30, 2025 | 1,431 | 1,455 | 1,455 | 1,463 | 1,420 | 246,200 |
| October 29, 2025 | 1,491 | 1,454 | 1,454 | 1,495 | 1,454 | 143,400 |
| October 28, 2025 | 1,532 | 1,504 | 1,504 | 1,537 | 1,501 | 95,000 |
| October 27, 2025 | 1,548 | 1,549 | 1,549 | 1,555 | 1,538 | 88,700 |
| October 24, 2025 | 1,537 | 1,534 | 1,534 | 1,540 | 1,529 | 72,700 |
| October 23, 2025 | 1,520 | 1,538 | 1,538 | 1,544 | 1,513 | 98,700 |
| October 22, 2025 | 1,525 | 1,520 | 1,520 | 1,530 | 1,508 | 141,600 |
| October 21, 2025 | 1,533 | 1,522 | 1,522 | 1,536 | 1,511 | 109,500 |
| October 20, 2025 | 1,546 | 1,532 | 1,532 | 1,546 | 1,527 | 70,400 |
| October 17, 2025 | 1,517 | 1,516 | 1,516 | 1,524 | 1,507 | 84,800 |
| October 16, 2025 | 1,510 | 1,508 | 1,508 | 1,519 | 1,504 | 66,100 |
| October 15, 2025 | 1,494 | 1,507 | 1,507 | 1,507 | 1,483 | 129,800 |
| October 14, 2025 | 1,485 | 1,471 | 1,471 | 1,504 | 1,468 | 145,000 |
| October 10, 2025 | 1,518 | 1,512 | 1,512 | 1,527 | 1,510 | 94,800 |
| October 09, 2025 | 1,517 | 1,535 | 1,535 | 1,542 | 1,517 | 92,300 |
| October 08, 2025 | 1,509 | 1,520 | 1,520 | 1,550 | 1,509 | 140,200 |
| October 07, 2025 | 1,545 | 1,543 | 1,543 | 1,552 | 1,538 | 145,800 |
| October 06, 2025 | 1,521 | 1,545 | 1,545 | 1,545 | 1,516 | 171,600 |
| October 03, 2025 | 1,468 | 1,493 | 1,493 | 1,493 | 1,466 | 106,200 |
| October 02, 2025 | 1,465 | 1,455 | 1,455 | 1,470 | 1,441 | 118,800 |
| October 01, 2025 | 1,500 | 1,462 | 1,462 | 1,501 | 1,455 | 154,700 |
| September 30, 2025 | 1,501 | 1,507 | 1,507 | 1,513 | 1,494 | 130,800 |
| September 29, 2025 | 1,525 | 1,510 | 1,510 | 1,525 | 1,503 | 118,100 |
| September 26, 2025 | 1,504 | 1,523 | 1,523 | 1,523 | 1,501 | 221,000 |
| September 25, 2025 | 1,520 | 1,509 | 1,509 | 1,521 | 1,505 | 186,000 |
| September 24, 2025 | 1,526 | 1,526 | 1,526 | 1,532 | 1,515 | 109,500 |
| September 22, 2025 | 1,531 | 1,526 | 1,526 | 1,540 | 1,518 | 110,600 |
| September 19, 2025 | 1,556 | 1,533 | 1,533 | 1,562 | 1,522 | 197,300 |
| September 18, 2025 | 1,533 | 1,552 | 1,552 | 1,555 | 1,522 | 148,100 |
| September 17, 2025 | 1,545 | 1,535 | 1,535 | 1,545 | 1,524 | 148,100 |
| September 16, 2025 | 1,530 | 1,546 | 1,546 | 1,554 | 1,525 | 111,000 |
| September 12, 2025 | 1,512 | 1,535 | 1,535 | 1,573 | 1,511 | 359,900 |
| September 11, 2025 | 1,504 | 1,498 | 1,498 | 1,506 | 1,488 | 109,800 |
| September 10, 2025 | 1,527 | 1,515 | 1,515 | 1,537 | 1,514 | 122,600 |
| September 09, 2025 | 1,544 | 1,528 | 1,528 | 1,545 | 1,518 | 192,300 |
| September 08, 2025 | 1,536 | 1,536 | 1,536 | 1,545 | 1,532 | 131,500 |
| September 05, 2025 | 1,516 | 1,524 | 1,524 | 1,530 | 1,510 | 145,100 |