1,573.00
+1(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,574 | 1,572 | 1,572 | 1,574 | 1,493 | 12,400 |
| December 03, 2025 | 1,580 | 1,574 | 1,574 | 1,580 | 1,568 | 3,000 |
| December 02, 2025 | 1,599 | 1,578 | 1,578 | 1,604 | 1,578 | 2,200 |
| December 01, 2025 | 1,587 | 1,599 | 1,599 | 1,599 | 1,585 | 1,400 |
| November 28, 2025 | 1,575 | 1,586 | 1,586 | 1,599 | 1,566 | 1,700 |
| November 27, 2025 | 1,572 | 1,583 | 1,583 | 1,624 | 1,556 | 2,500 |
| November 26, 2025 | 1,584 | 1,572 | 1,572 | 1,588 | 1,542 | 4,200 |
| November 25, 2025 | 1,559 | 1,572 | 1,572 | 1,575 | 1,559 | 2,400 |
| November 21, 2025 | 1,530 | 1,559 | 1,559 | 1,560 | 1,530 | 1,400 |
| November 20, 2025 | 1,544 | 1,547 | 1,547 | 1,585 | 1,532 | 2,100 |
| November 19, 2025 | 1,516 | 1,543 | 1,543 | 1,543 | 1,516 | 500 |
| November 18, 2025 | 1,576 | 1,547 | 1,547 | 1,576 | 1,540 | 1,700 |
| November 17, 2025 | 1,565 | 1,576 | 1,576 | 1,596 | 1,550 | 2,500 |
| November 14, 2025 | 1,565 | 1,573 | 1,573 | 1,591 | 1,561 | 1,800 |
| November 13, 2025 | 1,569 | 1,583 | 1,583 | 1,598 | 1,569 | 1,100 |
| November 12, 2025 | 1,572 | 1,598 | 1,598 | 1,598 | 1,562 | 1,200 |
| November 11, 2025 | 1,587 | 1,585 | 1,585 | 1,597 | 1,571 | 1,200 |
| November 10, 2025 | 1,571 | 1,584 | 1,584 | 1,599 | 1,555 | 3,700 |
| November 07, 2025 | 1,560 | 1,569 | 1,569 | 1,569 | 1,520 | 3,000 |
| November 06, 2025 | 1,557 | 1,560 | 1,560 | 1,563 | 1,480 | 7,300 |
| November 05, 2025 | 1,551 | 1,557 | 1,557 | 1,570 | 1,551 | 700 |
| November 04, 2025 | 1,591 | 1,588 | 1,588 | 1,652 | 1,555 | 7,000 |
| October 31, 2025 | 1,549 | 1,588 | 1,588 | 1,590 | 1,549 | 5,600 |
| October 30, 2025 | 1,522 | 1,549 | 1,549 | 1,810 | 1,501 | 62,500 |
| October 29, 2025 | 1,545 | 1,524 | 1,524 | 1,547 | 1,521 | 4,600 |
| October 28, 2025 | 1,556 | 1,553 | 1,553 | 1,569 | 1,544 | 1,300 |
| October 27, 2025 | 1,555 | 1,570 | 1,570 | 1,581 | 1,552 | 3,500 |
| October 24, 2025 | 1,585 | 1,554 | 1,554 | 1,585 | 1,552 | 2,800 |
| October 23, 2025 | 1,554 | 1,575 | 1,575 | 1,575 | 1,551 | 600 |
| October 22, 2025 | 1,573 | 1,562 | 1,562 | 1,575 | 1,545 | 4,700 |
| October 21, 2025 | 1,579 | 1,568 | 1,568 | 1,579 | 1,547 | 1,000 |
| October 20, 2025 | 1,554 | 1,580 | 1,580 | 1,594 | 1,554 | 3,400 |
| October 17, 2025 | 1,525 | 1,594 | 1,594 | 1,629 | 1,519 | 12,200 |
| October 16, 2025 | 1,530 | 1,518 | 1,518 | 1,533 | 1,510 | 2,400 |
| October 15, 2025 | 1,532 | 1,524 | 1,524 | 1,541 | 1,508 | 1,900 |
| October 14, 2025 | 1,544 | 1,528 | 1,528 | 1,590 | 1,491 | 34,700 |
| October 10, 2025 | 1,601 | 1,624 | 1,624 | 1,624 | 1,585 | 8,700 |
| October 09, 2025 | 1,612 | 1,616 | 1,616 | 1,616 | 1,571 | 5,700 |
| October 08, 2025 | 1,603 | 1,589 | 1,589 | 1,605 | 1,589 | 1,500 |
| October 07, 2025 | 1,583 | 1,605 | 1,605 | 1,605 | 1,583 | 6,200 |
| October 06, 2025 | 1,575 | 1,583 | 1,583 | 1,586 | 1,500 | 13,100 |
| October 03, 2025 | 1,560 | 1,575 | 1,575 | 1,577 | 1,552 | 2,100 |
| October 02, 2025 | 1,588 | 1,578 | 1,578 | 1,588 | 1,557 | 2,600 |
| October 01, 2025 | 1,596 | 1,553 | 1,553 | 1,596 | 1,553 | 14,000 |
| September 30, 2025 | 1,591 | 1,595 | 1,595 | 1,600 | 1,591 | 2,600 |
| September 29, 2025 | 1,601 | 1,607 | 1,607 | 1,607 | 1,590 | 1,800 |
| September 26, 2025 | 1,614 | 1,601 | 1,601 | 1,614 | 1,596 | 5,000 |
| September 25, 2025 | 1,615 | 1,614 | 1,614 | 1,615 | 1,600 | 1,500 |
| September 24, 2025 | 1,614 | 1,614 | 1,614 | 1,614 | 1,599 | 2,500 |
| September 22, 2025 | 1,604 | 1,615 | 1,615 | 1,620 | 1,600 | 6,000 |
| September 19, 2025 | 1,605 | 1,604 | 1,604 | 1,606 | 1,594 | 1,600 |
| September 18, 2025 | 1,596 | 1,605 | 1,605 | 1,605 | 1,588 | 1,900 |
| September 17, 2025 | 1,590 | 1,596 | 1,596 | 1,596 | 1,584 | 1,900 |
| September 16, 2025 | 1,597 | 1,600 | 1,600 | 1,600 | 1,587 | 1,400 |
| September 12, 2025 | 1,613 | 1,597 | 1,597 | 1,613 | 1,585 | 1,400 |
| September 11, 2025 | 1,595 | 1,612 | 1,612 | 1,612 | 1,595 | 900 |
| September 10, 2025 | 1,583 | 1,595 | 1,595 | 1,604 | 1,583 | 900 |
| September 09, 2025 | 1,610 | 1,584 | 1,584 | 1,610 | 1,580 | 3,700 |
| September 08, 2025 | 1,585 | 1,612 | 1,612 | 1,612 | 1,567 | 10,800 |
| September 05, 2025 | 1,615 | 1,585 | 1,585 | 1,615 | 1,585 | 4,000 |