1,279.00
-7(-0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,281 | 1,279 | 1,279 | 1,284 | 1,275 | 103,400 |
| December 04, 2025 | 1,267 | 1,286 | 1,286 | 1,286 | 1,266 | 146,900 |
| December 03, 2025 | 1,276 | 1,268 | 1,268 | 1,281 | 1,268 | 131,800 |
| December 02, 2025 | 1,295 | 1,276 | 1,276 | 1,298 | 1,273 | 161,900 |
| December 01, 2025 | 1,314 | 1,287 | 1,287 | 1,314 | 1,285 | 213,100 |
| November 28, 2025 | 1,293 | 1,302 | 1,302 | 1,308 | 1,290 | 150,500 |
| November 27, 2025 | 1,273 | 1,286 | 1,286 | 1,293 | 1,273 | 146,200 |
| November 26, 2025 | 1,284 | 1,271 | 1,271 | 1,291 | 1,267 | 209,400 |
| November 25, 2025 | 1,273 | 1,282 | 1,282 | 1,284 | 1,268 | 157,400 |
| November 21, 2025 | 1,247 | 1,259 | 1,259 | 1,262 | 1,247 | 159,700 |
| November 20, 2025 | 1,259 | 1,249 | 1,249 | 1,264 | 1,247 | 116,900 |
| November 19, 2025 | 1,245 | 1,237 | 1,237 | 1,249 | 1,227 | 114,900 |
| November 18, 2025 | 1,254 | 1,239 | 1,239 | 1,264 | 1,235 | 177,400 |
| November 17, 2025 | 1,259 | 1,252 | 1,252 | 1,270 | 1,252 | 131,900 |
| November 14, 2025 | 1,255 | 1,257 | 1,257 | 1,264 | 1,250 | 117,500 |
| November 13, 2025 | 1,270 | 1,268 | 1,268 | 1,272 | 1,257 | 122,100 |
| November 12, 2025 | 1,254 | 1,268 | 1,268 | 1,268 | 1,244 | 167,800 |
| November 11, 2025 | 1,224 | 1,244 | 1,244 | 1,244 | 1,217 | 247,700 |
| November 10, 2025 | 1,260 | 1,219 | 1,219 | 1,262 | 1,216 | 559,800 |
| November 07, 2025 | 1,333 | 1,336 | 1,336 | 1,341 | 1,318 | 172,100 |
| November 06, 2025 | 1,353 | 1,346 | 1,346 | 1,365 | 1,345 | 93,100 |
| November 05, 2025 | 1,372 | 1,347 | 1,347 | 1,375 | 1,316 | 135,700 |
| November 04, 2025 | 1,386 | 1,377 | 1,377 | 1,401 | 1,376 | 141,700 |
| October 31, 2025 | 1,380 | 1,385 | 1,385 | 1,388 | 1,362 | 169,700 |
| October 30, 2025 | 1,357 | 1,375 | 1,375 | 1,387 | 1,357 | 190,300 |
| October 29, 2025 | 1,380 | 1,353 | 1,353 | 1,380 | 1,353 | 193,500 |
| October 28, 2025 | 1,390 | 1,366 | 1,366 | 1,403 | 1,366 | 204,100 |
| October 27, 2025 | 1,400 | 1,397 | 1,397 | 1,408 | 1,392 | 164,800 |
| October 24, 2025 | 1,392 | 1,383 | 1,383 | 1,402 | 1,383 | 135,000 |
| October 23, 2025 | 1,373 | 1,383 | 1,383 | 1,396 | 1,366 | 160,100 |
| October 22, 2025 | 1,355 | 1,378 | 1,378 | 1,381 | 1,355 | 195,700 |
| October 21, 2025 | 1,366 | 1,359 | 1,359 | 1,375 | 1,359 | 208,800 |
| October 20, 2025 | 1,355 | 1,362 | 1,362 | 1,372 | 1,349 | 156,900 |
| October 17, 2025 | 1,340 | 1,331 | 1,331 | 1,350 | 1,331 | 161,400 |
| October 16, 2025 | 1,359 | 1,349 | 1,349 | 1,363 | 1,343 | 163,500 |
| October 15, 2025 | 1,341 | 1,342 | 1,342 | 1,355 | 1,332 | 132,400 |
| October 14, 2025 | 1,366 | 1,331 | 1,331 | 1,384 | 1,330 | 246,600 |
| October 10, 2025 | 1,386 | 1,388 | 1,388 | 1,397 | 1,380 | 151,500 |
| October 09, 2025 | 1,382 | 1,405 | 1,405 | 1,410 | 1,382 | 142,200 |
| October 08, 2025 | 1,400 | 1,380 | 1,380 | 1,402 | 1,380 | 114,900 |
| October 07, 2025 | 1,376 | 1,400 | 1,400 | 1,409 | 1,375 | 166,400 |
| October 06, 2025 | 1,380 | 1,367 | 1,367 | 1,380 | 1,353 | 129,700 |
| October 03, 2025 | 1,328 | 1,350 | 1,350 | 1,350 | 1,328 | 76,900 |
| October 02, 2025 | 1,323 | 1,325 | 1,325 | 1,336 | 1,316 | 102,300 |
| October 01, 2025 | 1,351 | 1,326 | 1,326 | 1,354 | 1,313 | 146,600 |
| September 30, 2025 | 1,362 | 1,355 | 1,355 | 1,364 | 1,350 | 149,700 |
| September 29, 2025 | 1,356 | 1,355 | 1,355 | 1,366 | 1,345 | 150,400 |
| September 26, 2025 | 1,350 | 1,358 | 1,358 | 1,358 | 1,344 | 134,700 |
| September 25, 2025 | 1,345 | 1,348 | 1,348 | 1,353 | 1,339 | 142,900 |
| September 24, 2025 | 1,340 | 1,345 | 1,345 | 1,351 | 1,335 | 117,000 |
| September 22, 2025 | 1,332 | 1,336 | 1,336 | 1,346 | 1,325 | 114,700 |
| September 19, 2025 | 1,369 | 1,332 | 1,332 | 1,369 | 1,328 | 158,000 |
| September 18, 2025 | 1,373 | 1,369 | 1,369 | 1,373 | 1,356 | 137,500 |
| September 17, 2025 | 1,373 | 1,369 | 1,369 | 1,373 | 1,356 | 154,200 |
| September 16, 2025 | 1,395 | 1,379 | 1,379 | 1,398 | 1,364 | 154,200 |
| September 12, 2025 | 1,380 | 1,380 | 1,380 | 1,388 | 1,371 | 114,900 |
| September 11, 2025 | 1,380 | 1,380 | 1,380 | 1,388 | 1,371 | 114,900 |
| September 10, 2025 | 1,352 | 1,354 | 1,354 | 1,362 | 1,347 | 94,500 |
| September 09, 2025 | 1,361 | 1,352 | 1,352 | 1,367 | 1,352 | 103,500 |
| September 08, 2025 | 1,361 | 1,355 | 1,355 | 1,362 | 1,349 | 82,000 |