1,031.00
-3(-0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,031 | 1,034 | 1,034 | 1,041 | 1,027 | 570,700 |
| December 03, 2025 | 1,034 | 1,034 | 1,034 | 1,040 | 1,025 | 632,500 |
| December 02, 2025 | 1,041 | 1,035 | 1,035 | 1,042 | 1,030 | 503,500 |
| December 01, 2025 | 1,051 | 1,043 | 1,043 | 1,054 | 1,032 | 481,600 |
| November 28, 2025 | 1,050 | 1,050 | 1,050 | 1,054 | 1,043 | 336,900 |
| November 27, 2025 | 1,036 | 1,050 | 1,050 | 1,050 | 1,031 | 311,600 |
| November 26, 2025 | 1,031 | 1,034 | 1,034 | 1,036 | 1,022 | 344,100 |
| November 25, 2025 | 1,033 | 1,019 | 1,019 | 1,036 | 1,019 | 542,900 |
| November 21, 2025 | 1,027 | 1,029 | 1,029 | 1,040 | 1,026 | 560,700 |
| November 20, 2025 | 1,050 | 1,030 | 1,030 | 1,050 | 1,029 | 471,600 |
| November 19, 2025 | 1,036 | 1,029 | 1,029 | 1,047 | 1,028 | 575,400 |
| November 18, 2025 | 1,036 | 1,028 | 1,028 | 1,038 | 1,018 | 484,500 |
| November 17, 2025 | 1,042 | 1,040 | 1,040 | 1,045 | 1,027 | 350,100 |
| November 14, 2025 | 1,040 | 1,042 | 1,042 | 1,059 | 1,035 | 205,200 |
| November 13, 2025 | 1,045 | 1,048 | 1,048 | 1,062 | 1,041 | 354,400 |
| November 12, 2025 | 1,025 | 1,045 | 1,045 | 1,049 | 1,024 | 429,600 |
| November 11, 2025 | 1,028 | 1,019 | 1,019 | 1,029 | 1,011 | 416,300 |
| November 10, 2025 | 1,025 | 1,019 | 1,019 | 1,028 | 1,012 | 565,100 |
| November 07, 2025 | 987 | 1,022 | 1,022 | 1,036 | 976 | 1.72M |
| November 06, 2025 | 1,110 | 1,107 | 1,107 | 1,115 | 1,093 | 475,000 |
| November 05, 2025 | 1,081 | 1,080 | 1,080 | 1,087 | 1,061 | 392,600 |
| November 04, 2025 | 1,083 | 1,090 | 1,090 | 1,098 | 1,082 | 301,400 |
| October 31, 2025 | 1,090 | 1,097 | 1,097 | 1,097 | 1,085 | 226,600 |
| October 30, 2025 | 1,085 | 1,086 | 1,086 | 1,093 | 1,083 | 330,200 |
| October 29, 2025 | 1,094 | 1,088 | 1,088 | 1,103 | 1,087 | 356,800 |
| October 28, 2025 | 1,112 | 1,094 | 1,094 | 1,116 | 1,092 | 267,100 |
| October 27, 2025 | 1,109 | 1,122 | 1,122 | 1,128 | 1,109 | 480,700 |
| October 24, 2025 | 1,111 | 1,108 | 1,108 | 1,128 | 1,100 | 584,600 |
| October 23, 2025 | 1,063 | 1,085 | 1,085 | 1,086 | 1,061 | 207,900 |
| October 22, 2025 | 1,057 | 1,078 | 1,078 | 1,078 | 1,055 | 439,600 |
| October 21, 2025 | 1,061 | 1,058 | 1,058 | 1,074 | 1,058 | 393,000 |
| October 20, 2025 | 1,065 | 1,063 | 1,063 | 1,072 | 1,060 | 247,700 |
| October 17, 2025 | 1,047 | 1,049 | 1,049 | 1,055 | 1,043 | 213,100 |
| October 16, 2025 | 1,054 | 1,052 | 1,052 | 1,061 | 1,047 | 298,700 |
| October 15, 2025 | 1,047 | 1,054 | 1,054 | 1,054 | 1,042 | 575,300 |
| October 14, 2025 | 1,050 | 1,041 | 1,041 | 1,067 | 1,038 | 404,400 |
| October 10, 2025 | 1,075 | 1,073 | 1,073 | 1,081 | 1,071 | 284,400 |
| October 09, 2025 | 1,082 | 1,081 | 1,081 | 1,089 | 1,080 | 284,900 |
| October 08, 2025 | 1,090 | 1,082 | 1,082 | 1,094 | 1,079 | 394,000 |
| October 07, 2025 | 1,061 | 1,092 | 1,092 | 1,095 | 1,058 | 991,600 |
| October 06, 2025 | 1,073 | 1,061 | 1,061 | 1,073 | 1,051 | 360,600 |
| October 03, 2025 | 1,022 | 1,048 | 1,048 | 1,058 | 1,021 | 571,600 |
| October 02, 2025 | 1,015 | 1,022 | 1,022 | 1,028 | 1,013 | 348,500 |
| October 01, 2025 | 1,024 | 1,023 | 1,023 | 1,027 | 1,015 | 460,600 |
| September 30, 2025 | 1,036 | 1,035 | 1,035 | 1,045 | 1,031 | 272,600 |
| September 29, 2025 | 1,067 | 1,037 | 1,037 | 1,067 | 1,037 | 281,000 |
| September 26, 2025 | 1,065 | 1,063 | 1,063 | 1,074 | 1,058 | 414,800 |
| September 25, 2025 | 1,052 | 1,066 | 1,066 | 1,068 | 1,048 | 581,000 |
| September 24, 2025 | 1,057 | 1,052 | 1,052 | 1,057 | 1,044 | 279,400 |
| September 22, 2025 | 1,047 | 1,057 | 1,057 | 1,060 | 1,046 | 233,800 |
| September 19, 2025 | 1,060 | 1,046 | 1,046 | 1,061 | 1,035 | 524,300 |
| September 18, 2025 | 1,038 | 1,049 | 1,049 | 1,058 | 1,035 | 370,900 |
| September 17, 2025 | 1,035 | 1,037 | 1,037 | 1,042 | 1,024 | 370,900 |
| September 16, 2025 | 1,032 | 1,042 | 1,042 | 1,048 | 1,032 | 263,200 |
| September 12, 2025 | 1,034 | 1,039 | 1,039 | 1,042 | 1,030 | 356,900 |
| September 11, 2025 | 1,030 | 1,033 | 1,033 | 1,037 | 1,024 | 270,300 |
| September 10, 2025 | 1,032 | 1,030 | 1,030 | 1,040 | 1,024 | 314,700 |
| September 09, 2025 | 1,048 | 1,038 | 1,038 | 1,054 | 1,032 | 444,200 |
| September 08, 2025 | 1,043 | 1,044 | 1,044 | 1,046 | 1,033 | 360,700 |
| September 05, 2025 | 1,036 | 1,038 | 1,038 | 1,044 | 1,027 | 399,900 |