1,418.00
-10(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,420 | 1,417 | 1,417 | 1,426 | 1,415 | 108,600 |
| December 04, 2025 | 1,413 | 1,428 | 1,428 | 1,431 | 1,408 | 247,500 |
| December 03, 2025 | 1,422 | 1,409 | 1,409 | 1,424 | 1,403 | 360,000 |
| December 02, 2025 | 1,441 | 1,433 | 1,433 | 1,444 | 1,422 | 187,200 |
| December 01, 2025 | 1,460 | 1,441 | 1,441 | 1,467 | 1,429 | 272,900 |
| November 28, 2025 | 1,458 | 1,465 | 1,465 | 1,468 | 1,458 | 260,200 |
| November 27, 2025 | 1,441 | 1,452 | 1,452 | 1,453 | 1,436 | 278,100 |
| November 26, 2025 | 1,413 | 1,448 | 1,448 | 1,449 | 1,411 | 257,600 |
| November 25, 2025 | 1,403 | 1,404 | 1,404 | 1,426 | 1,396 | 354,900 |
| November 21, 2025 | 1,355 | 1,384 | 1,384 | 1,388 | 1,353 | 466,500 |
| November 20, 2025 | 1,398 | 1,351 | 1,351 | 1,398 | 1,345 | 413,100 |
| November 19, 2025 | 1,404 | 1,393 | 1,393 | 1,414 | 1,393 | 434,600 |
| November 18, 2025 | 1,420 | 1,411 | 1,411 | 1,432 | 1,402 | 449,600 |
| November 17, 2025 | 1,460 | 1,442 | 1,442 | 1,465 | 1,434 | 321,400 |
| November 14, 2025 | 1,455 | 1,470 | 1,470 | 1,477 | 1,449 | 200,900 |
| November 13, 2025 | 1,481 | 1,461 | 1,461 | 1,485 | 1,459 | 245,200 |
| November 12, 2025 | 1,484 | 1,481 | 1,481 | 1,498 | 1,465 | 227,900 |
| November 11, 2025 | 1,475 | 1,484 | 1,484 | 1,484 | 1,465 | 212,600 |
| November 10, 2025 | 1,473 | 1,472 | 1,472 | 1,483 | 1,465 | 301,100 |
| November 07, 2025 | 1,473 | 1,456 | 1,456 | 1,481 | 1,441 | 265,800 |
| November 06, 2025 | 1,452 | 1,473 | 1,473 | 1,490 | 1,452 | 494,000 |
| November 05, 2025 | 1,459 | 1,432 | 1,432 | 1,473 | 1,418 | 445,100 |
| November 04, 2025 | 1,452 | 1,465 | 1,465 | 1,478 | 1,447 | 442,100 |
| October 31, 2025 | 1,466 | 1,475 | 1,475 | 1,494 | 1,462 | 349,500 |
| October 30, 2025 | 1,488.5 | 1,470 | 1,470 | 1,490 | 1,465 | 639,000 |
| October 29, 2025 | 1,513.5 | 1,478 | 1,478 | 1,517 | 1,471 | 686,100 |
| October 28, 2025 | 1,538 | 1,527 | 1,527 | 1,543 | 1,525.5 | 465,400 |
| October 27, 2025 | 1,530 | 1,554 | 1,554 | 1,575 | 1,523 | 704,000 |
| October 24, 2025 | 1,514.5 | 1,513 | 1,513 | 1,529.5 | 1,510.5 | 432,800 |
| October 23, 2025 | 1,490.5 | 1,510 | 1,510 | 1,517 | 1,490 | 390,600 |
| October 22, 2025 | 1,494 | 1,490.5 | 1,490.5 | 1,500 | 1,486 | 693,800 |
| October 21, 2025 | 1,498 | 1,483 | 1,483 | 1,509 | 1,482.5 | 503,000 |
| October 20, 2025 | 1,520.5 | 1,500.5 | 1,500.5 | 1,527.5 | 1,497 | 480,300 |
| October 17, 2025 | 1,528 | 1,500 | 1,500 | 1,528.5 | 1,489 | 513,900 |
| October 16, 2025 | 1,549.5 | 1,524.5 | 1,524.5 | 1,554 | 1,501.5 | 921,400 |
| October 15, 2025 | 1,504 | 1,521 | 1,521 | 1,525 | 1,482.5 | 1.24M |
| October 14, 2025 | 1,414.5 | 1,437 | 1,437 | 1,451 | 1,411 | 929,200 |
| October 10, 2025 | 1,428.5 | 1,431.5 | 1,431.5 | 1,461 | 1,423 | 1.2M |
| October 09, 2025 | 1,456.5 | 1,428.5 | 1,428.5 | 1,468.5 | 1,398 | 2.07M |
| October 08, 2025 | 1,328.5 | 1,307.5 | 1,307.5 | 1,330.5 | 1,284 | 640,900 |
| October 07, 2025 | 1,298 | 1,301 | 1,301 | 1,309 | 1,295 | 349,100 |
| October 06, 2025 | 1,289.5 | 1,295.5 | 1,295.5 | 1,295.5 | 1,276 | 314,500 |
| October 03, 2025 | 1,252 | 1,259.5 | 1,259.5 | 1,264 | 1,252 | 234,000 |
| October 02, 2025 | 1,247 | 1,246 | 1,246 | 1,256.5 | 1,238 | 238,500 |
| October 01, 2025 | 1,254 | 1,248 | 1,248 | 1,266.5 | 1,248 | 393,600 |
| September 30, 2025 | 1,269 | 1,272.5 | 1,272.5 | 1,285 | 1,266 | 249,500 |
| September 29, 2025 | 1,294.5 | 1,274 | 1,274 | 1,297 | 1,274 | 259,200 |
| September 26, 2025 | 1,277 | 1,296 | 1,296 | 1,297.5 | 1,275.5 | 314,800 |
| September 25, 2025 | 1,293 | 1,291.5 | 1,291.5 | 1,295 | 1,280 | 145,800 |
| September 24, 2025 | 1,305 | 1,295 | 1,295 | 1,307.5 | 1,292 | 217,700 |
| September 22, 2025 | 1,306 | 1,305 | 1,305 | 1,318 | 1,305 | 291,300 |
| September 19, 2025 | 1,298.5 | 1,304.5 | 1,304.5 | 1,330 | 1,292.5 | 624,800 |
| September 18, 2025 | 1,273.5 | 1,281 | 1,281 | 1,283 | 1,270 | 218,900 |
| September 17, 2025 | 1,271 | 1,270 | 1,270 | 1,275 | 1,265 | 218,900 |
| September 16, 2025 | 1,276 | 1,271 | 1,271 | 1,280 | 1,269 | 263,200 |
| September 12, 2025 | 1,290 | 1,280.5 | 1,280.5 | 1,290 | 1,279 | 234,500 |
| September 11, 2025 | 1,285 | 1,281 | 1,281 | 1,291.5 | 1,275.5 | 138,000 |
| September 10, 2025 | 1,291 | 1,284.5 | 1,284.5 | 1,297.5 | 1,283 | 158,700 |
| September 09, 2025 | 1,312 | 1,295 | 1,295 | 1,312.5 | 1,291 | 195,900 |
| September 08, 2025 | 1,298 | 1,310 | 1,310 | 1,311 | 1,288.5 | 377,400 |