1,411.00
+16(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 1,390 | 1,411 | 1,411 | 1,416 | 1,390 | 33,600 |
| December 11, 2025 | 1,417 | 1,395 | 1,395 | 1,417 | 1,395 | 42,000 |
| December 10, 2025 | 1,426 | 1,402 | 1,402 | 1,437 | 1,398 | 72,000 |
| December 09, 2025 | 1,509 | 1,443 | 1,443 | 1,512 | 1,435 | 142,700 |
| December 08, 2025 | 1,451 | 1,499 | 1,499 | 1,499 | 1,441 | 164,600 |
| December 05, 2025 | 1,449 | 1,426 | 1,426 | 1,449 | 1,419 | 50,100 |
| December 04, 2025 | 1,412 | 1,444 | 1,444 | 1,450 | 1,412 | 69,400 |
| December 03, 2025 | 1,396 | 1,407 | 1,407 | 1,415 | 1,382 | 97,900 |
| December 02, 2025 | 1,419 | 1,375 | 1,375 | 1,442 | 1,375 | 189,900 |
| December 01, 2025 | 1,392 | 1,360 | 1,360 | 1,394 | 1,354 | 53,200 |
| November 28, 2025 | 1,348 | 1,388 | 1,388 | 1,395 | 1,345 | 60,200 |
| November 27, 2025 | 1,331 | 1,348 | 1,348 | 1,356 | 1,323 | 47,100 |
| November 26, 2025 | 1,322 | 1,325 | 1,325 | 1,338 | 1,305 | 67,100 |
| November 25, 2025 | 1,325 | 1,329 | 1,329 | 1,335 | 1,310 | 69,600 |
| November 21, 2025 | 1,279 | 1,301 | 1,301 | 1,318 | 1,263 | 109,600 |
| November 20, 2025 | 1,392 | 1,297 | 1,297 | 1,392 | 1,292 | 258,400 |
| November 19, 2025 | 1,406 | 1,384 | 1,384 | 1,419 | 1,379 | 215,200 |
| November 18, 2025 | 1,450 | 1,409 | 1,409 | 1,471 | 1,388 | 285,300 |
| November 17, 2025 | 1,436 | 1,447 | 1,447 | 1,465 | 1,418 | 187,400 |
| November 14, 2025 | 1,409 | 1,407 | 1,407 | 1,419 | 1,390 | 58,700 |
| November 13, 2025 | 1,370 | 1,419 | 1,419 | 1,419 | 1,359 | 80,800 |
| November 12, 2025 | 1,362 | 1,371 | 1,371 | 1,378 | 1,350 | 52,700 |
| November 11, 2025 | 1,348 | 1,362 | 1,362 | 1,374 | 1,340 | 71,900 |
| November 10, 2025 | 1,334 | 1,343 | 1,343 | 1,354 | 1,329 | 111,700 |
| November 07, 2025 | 1,302 | 1,334 | 1,334 | 1,343 | 1,302 | 62,100 |
| November 06, 2025 | 1,339 | 1,314 | 1,314 | 1,342 | 1,305 | 88,100 |
| November 05, 2025 | 1,339 | 1,314 | 1,314 | 1,342 | 1,305 | 110,100 |
| November 04, 2025 | 1,311 | 1,340 | 1,340 | 1,343 | 1,262 | 110,100 |
| October 31, 2025 | 1,305 | 1,342 | 1,342 | 1,350 | 1,295 | 58,300 |
| October 30, 2025 | 1,299 | 1,304 | 1,304 | 1,315 | 1,295 | 50,300 |
| October 29, 2025 | 1,330 | 1,306 | 1,306 | 1,330 | 1,278 | 108,000 |
| October 28, 2025 | 1,384 | 1,339 | 1,339 | 1,384 | 1,314 | 149,900 |
| October 27, 2025 | 1,372 | 1,380 | 1,380 | 1,393 | 1,355 | 111,100 |
| October 24, 2025 | 1,366 | 1,372 | 1,372 | 1,372 | 1,346 | 63,300 |
| October 23, 2025 | 1,375 | 1,365 | 1,365 | 1,381 | 1,358 | 36,700 |
| October 22, 2025 | 1,353 | 1,373 | 1,373 | 1,379 | 1,353 | 48,700 |
| October 21, 2025 | 1,385 | 1,357 | 1,357 | 1,385 | 1,333 | 110,900 |
| October 20, 2025 | 1,376 | 1,376 | 1,376 | 1,395 | 1,354 | 80,700 |
| October 17, 2025 | 1,360 | 1,366 | 1,366 | 1,398 | 1,335 | 144,500 |
| October 16, 2025 | 1,335 | 1,360 | 1,360 | 1,365 | 1,317 | 184,700 |
| October 15, 2025 | 1,291 | 1,338 | 1,338 | 1,350 | 1,274 | 273,500 |
| October 14, 2025 | 1,100 | 1,299 | 1,299 | 1,332 | 1,087 | 828,700 |
| October 10, 2025 | 1,136 | 1,123 | 1,123 | 1,146 | 1,110 | 91,000 |
| October 09, 2025 | 1,177 | 1,139 | 1,139 | 1,183 | 1,137 | 103,700 |
| October 08, 2025 | 1,144 | 1,156 | 1,156 | 1,167 | 1,144 | 32,900 |
| October 07, 2025 | 1,138 | 1,144 | 1,144 | 1,163 | 1,105 | 86,500 |
| October 06, 2025 | 1,164 | 1,135 | 1,135 | 1,164 | 1,123 | 57,200 |
| October 03, 2025 | 1,126 | 1,139 | 1,139 | 1,141 | 1,119 | 67,600 |
| October 02, 2025 | 1,121 | 1,127 | 1,127 | 1,132 | 1,081 | 71,500 |
| October 01, 2025 | 1,175 | 1,120 | 1,120 | 1,175 | 1,112 | 113,100 |
| September 30, 2025 | 1,196 | 1,173 | 1,173 | 1,198 | 1,171 | 100,400 |
| September 29, 2025 | 1,194 | 1,191 | 1,191 | 1,200 | 1,177 | 49,300 |
| September 26, 2025 | 1,198 | 1,180 | 1,180 | 1,200 | 1,176 | 54,700 |
| September 25, 2025 | 1,169 | 1,190 | 1,190 | 1,208 | 1,162 | 109,200 |
| September 24, 2025 | 1,174 | 1,169 | 1,169 | 1,183 | 1,160 | 51,700 |
| September 22, 2025 | 1,157 | 1,168 | 1,168 | 1,176 | 1,154 | 54,000 |
| September 19, 2025 | 1,143 | 1,144 | 1,144 | 1,159 | 1,116 | 61,700 |
| September 18, 2025 | 1,166 | 1,151 | 1,151 | 1,166 | 1,137 | 35,500 |
| September 17, 2025 | 1,154 | 1,161 | 1,161 | 1,165 | 1,125 | 54,700 |
| September 16, 2025 | 1,145 | 1,153 | 1,153 | 1,161 | 1,138 | 47,700 |