1,550.00
-21(-1.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,568 | 1,558 | 1,558 | 1,574 | 1,547 | 92,200 |
| December 04, 2025 | 1,549 | 1,571 | 1,571 | 1,583 | 1,534 | 206,500 |
| December 03, 2025 | 1,585 | 1,543 | 1,543 | 1,591 | 1,538 | 284,600 |
| December 02, 2025 | 1,630 | 1,593 | 1,593 | 1,634 | 1,586 | 176,000 |
| December 01, 2025 | 1,648 | 1,637 | 1,637 | 1,656 | 1,621 | 141,600 |
| November 28, 2025 | 1,612 | 1,651 | 1,651 | 1,664 | 1,603 | 246,100 |
| November 27, 2025 | 1,600 | 1,600 | 1,600 | 1,610 | 1,591 | 146,000 |
| November 26, 2025 | 1,578 | 1,582 | 1,582 | 1,588 | 1,562 | 148,100 |
| November 25, 2025 | 1,556 | 1,577 | 1,577 | 1,583 | 1,538 | 245,100 |
| November 21, 2025 | 1,486 | 1,552 | 1,552 | 1,556 | 1,482 | 347,300 |
| November 20, 2025 | 1,450 | 1,468 | 1,468 | 1,476 | 1,445 | 228,800 |
| November 19, 2025 | 1,469 | 1,452 | 1,452 | 1,482 | 1,445 | 305,400 |
| November 18, 2025 | 1,521 | 1,485 | 1,485 | 1,539 | 1,468 | 802,900 |
| November 17, 2025 | 1,413 | 1,414 | 1,414 | 1,424 | 1,401 | 117,400 |
| November 14, 2025 | 1,404 | 1,406 | 1,406 | 1,416 | 1,400 | 136,100 |
| November 13, 2025 | 1,410 | 1,403 | 1,403 | 1,416 | 1,403 | 102,500 |
| November 12, 2025 | 1,400 | 1,400 | 1,400 | 1,409 | 1,389 | 101,600 |
| November 11, 2025 | 1,386 | 1,400 | 1,400 | 1,405 | 1,368 | 167,300 |
| November 10, 2025 | 1,436 | 1,388 | 1,388 | 1,436 | 1,374 | 193,600 |
| November 07, 2025 | 1,410 | 1,425 | 1,425 | 1,426 | 1,407 | 145,200 |
| November 06, 2025 | 1,407 | 1,422 | 1,422 | 1,439 | 1,405 | 216,600 |
| November 05, 2025 | 1,391 | 1,397 | 1,397 | 1,399 | 1,362 | 227,400 |
| November 04, 2025 | 1,376 | 1,391 | 1,391 | 1,397 | 1,360 | 300,600 |
| October 31, 2025 | 1,354 | 1,369 | 1,369 | 1,379 | 1,314 | 283,800 |
| October 30, 2025 | 1,374 | 1,336 | 1,336 | 1,382 | 1,336 | 694,200 |
| October 29, 2025 | 1,323 | 1,360 | 1,360 | 1,362 | 1,294 | 464,100 |
| October 28, 2025 | 1,351 | 1,315 | 1,315 | 1,352 | 1,313 | 118,100 |
| October 27, 2025 | 1,350 | 1,353 | 1,353 | 1,362 | 1,335 | 124,100 |
| October 24, 2025 | 1,345 | 1,335 | 1,335 | 1,345 | 1,332 | 99,300 |
| October 23, 2025 | 1,330 | 1,345 | 1,345 | 1,357 | 1,327 | 154,300 |
| October 22, 2025 | 1,336 | 1,334 | 1,334 | 1,344 | 1,328 | 93,700 |
| October 21, 2025 | 1,333 | 1,333 | 1,333 | 1,343 | 1,323 | 173,000 |
| October 20, 2025 | 1,330 | 1,330 | 1,330 | 1,342 | 1,315 | 106,500 |
| October 17, 2025 | 1,313 | 1,313 | 1,313 | 1,323 | 1,302 | 94,900 |
| October 16, 2025 | 1,320 | 1,323 | 1,323 | 1,330 | 1,317 | 119,600 |
| October 15, 2025 | 1,317 | 1,319 | 1,319 | 1,329 | 1,313 | 147,100 |
| October 14, 2025 | 1,331 | 1,304 | 1,304 | 1,348 | 1,293 | 209,300 |
| October 10, 2025 | 1,369 | 1,346 | 1,346 | 1,380 | 1,341 | 231,200 |
| October 09, 2025 | 1,380 | 1,388 | 1,388 | 1,396 | 1,374 | 168,000 |
| October 08, 2025 | 1,380 | 1,383 | 1,383 | 1,413 | 1,371 | 267,200 |
| October 07, 2025 | 1,350 | 1,391 | 1,391 | 1,395 | 1,334 | 364,700 |
| October 06, 2025 | 1,349 | 1,359 | 1,359 | 1,366 | 1,341 | 278,000 |
| October 03, 2025 | 1,289 | 1,320 | 1,320 | 1,327 | 1,277 | 239,100 |
| October 02, 2025 | 1,268 | 1,291 | 1,291 | 1,310 | 1,257 | 628,100 |
| October 01, 2025 | 1,231 | 1,238 | 1,238 | 1,241 | 1,209 | 212,600 |
| September 30, 2025 | 1,231 | 1,238 | 1,238 | 1,239 | 1,226 | 198,000 |
| September 29, 2025 | 1,237 | 1,225 | 1,225 | 1,248 | 1,223 | 150,800 |
| September 26, 2025 | 1,252.5 | 1,272.5 | 1,252.5 | 1,275 | 1,252.5 | 947,200 |
| September 25, 2025 | 1,255 | 1,255 | 1,235.28 | 1,262.5 | 1,247.5 | 686,400 |
| September 24, 2025 | 1,231.25 | 1,241.25 | 1,221.74 | 1,247.5 | 1,228.75 | 873,600 |
| September 22, 2025 | 1,255 | 1,228.75 | 1,209.44 | 1,265 | 1,228.75 | 1.05M |
| September 19, 2025 | 1,272.5 | 1,255 | 1,235.28 | 1,272.5 | 1,252.5 | 1.88M |
| September 18, 2025 | 1,265 | 1,272.5 | 1,252.5 | 1,277.5 | 1,247.5 | 1.02M |
| September 17, 2025 | 1,275 | 1,265 | 1,245.12 | 1,275 | 1,250 | 916,800 |
| September 16, 2025 | 1,260 | 1,267.5 | 1,247.58 | 1,272.5 | 1,252.5 | 516,800 |
| September 12, 2025 | 1,257.5 | 1,257.5 | 1,237.73 | 1,272.5 | 1,248.75 | 1.21M |
| September 11, 2025 | 1,235 | 1,245 | 1,225.43 | 1,250 | 1,225 | 931,200 |
| September 10, 2025 | 1,230 | 1,225 | 1,205.75 | 1,236.25 | 1,221.25 | 1.44M |
| September 09, 2025 | 1,203.75 | 1,217.5 | 1,198.37 | 1,217.5 | 1,203.75 | 916,800 |
| September 08, 2025 | 1,195 | 1,197.5 | 1,178.68 | 1,206.25 | 1,191.25 | 779,200 |