1,320.00
+2(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,321 | 1,321 | 1,321 | 1,328 | 1,311 | 753,500 |
| December 04, 2025 | 1,308 | 1,318 | 1,318 | 1,319 | 1,298 | 1.73M |
| December 03, 2025 | 1,266 | 1,293 | 1,293 | 1,298 | 1,261 | 2.11M |
| December 02, 2025 | 1,287 | 1,273 | 1,273 | 1,299 | 1,272 | 1.67M |
| December 01, 2025 | 1,291 | 1,286 | 1,286 | 1,300 | 1,277 | 1.47M |
| November 28, 2025 | 1,273 | 1,291 | 1,291 | 1,293 | 1,268 | 1.14M |
| November 27, 2025 | 1,274 | 1,279 | 1,279 | 1,280 | 1,268 | 897,500 |
| November 26, 2025 | 1,262 | 1,274 | 1,274 | 1,274 | 1,256 | 1.34M |
| November 25, 2025 | 1,251 | 1,251 | 1,251 | 1,263 | 1,247 | 1.49M |
| November 21, 2025 | 1,204 | 1,240 | 1,240 | 1,251 | 1,203 | 1.79M |
| November 20, 2025 | 1,223 | 1,223 | 1,223 | 1,244 | 1,214 | 1.88M |
| November 19, 2025 | 1,215 | 1,206 | 1,206 | 1,234 | 1,196 | 2.18M |
| November 18, 2025 | 1,218 | 1,209 | 1,209 | 1,220 | 1,193 | 1.85M |
| November 17, 2025 | 1,206 | 1,226 | 1,226 | 1,230 | 1,198 | 2.14M |
| November 14, 2025 | 1,189 | 1,219 | 1,219 | 1,219 | 1,170 | 3.57M |
| November 13, 2025 | 1,220 | 1,183 | 1,183 | 1,220 | 1,164 | 5.01M |
| November 12, 2025 | 1,060 | 1,070 | 1,070 | 1,080 | 1,060 | 1.2M |
| November 11, 2025 | 1,065 | 1,065 | 1,065 | 1,068 | 1,056 | 1.17M |
| November 10, 2025 | 1,060 | 1,065 | 1,065 | 1,065 | 1,053 | 835,700 |
| November 07, 2025 | 1,061 | 1,057 | 1,057 | 1,063 | 1,045 | 982,000 |
| November 06, 2025 | 1,063 | 1,066 | 1,066 | 1,075 | 1,058 | 793,700 |
| November 05, 2025 | 1,071 | 1,061 | 1,061 | 1,078 | 1,044 | 1.24M |
| November 04, 2025 | 1,054 | 1,080 | 1,080 | 1,084 | 1,052 | 1.32M |
| October 31, 2025 | 1,085 | 1,072 | 1,072 | 1,088 | 1,067 | 1.01M |
| October 30, 2025 | 1,071 | 1,083 | 1,083 | 1,086 | 1,067 | 2.5M |
| October 29, 2025 | 1,088 | 1,071 | 1,071 | 1,088 | 1,064 | 1.03M |
| October 28, 2025 | 1,106 | 1,088 | 1,088 | 1,106 | 1,088 | 1.46M |
| October 27, 2025 | 1,112 | 1,113 | 1,113 | 1,119 | 1,101 | 1.45M |
| October 24, 2025 | 1,098 | 1,112 | 1,112 | 1,112 | 1,096 | 1.47M |
| October 23, 2025 | 1,100 | 1,095 | 1,095 | 1,101 | 1,086 | 1.23M |
| October 22, 2025 | 1,073 | 1,102 | 1,102 | 1,105 | 1,070 | 2.13M |
| October 21, 2025 | 1,058 | 1,066 | 1,066 | 1,068 | 1,057 | 1.12M |
| October 20, 2025 | 1,060 | 1,057 | 1,057 | 1,063 | 1,053 | 663,700 |
| October 17, 2025 | 1,060 | 1,050 | 1,050 | 1,060 | 1,050 | 901,900 |
| October 16, 2025 | 1,067 | 1,060 | 1,060 | 1,077 | 1,055 | 1.95M |
| October 15, 2025 | 1,042 | 1,070 | 1,070 | 1,070 | 1,040 | 2.09M |
| October 14, 2025 | 1,052 | 1,038 | 1,038 | 1,060 | 1,032 | 2.18M |
| October 10, 2025 | 1,084 | 1,068 | 1,068 | 1,084 | 1,063 | 1.55M |
| October 09, 2025 | 1,081 | 1,077 | 1,077 | 1,084 | 1,071 | 1.76M |
| October 08, 2025 | 1,067 | 1,059 | 1,059 | 1,072 | 1,056 | 2.07M |
| October 07, 2025 | 1,062 | 1,064 | 1,064 | 1,079 | 1,052 | 2.43M |
| October 06, 2025 | 1,050 | 1,047 | 1,047 | 1,063 | 1,047 | 2.26M |
| October 03, 2025 | 1,033 | 1,039 | 1,039 | 1,039 | 1,031 | 2.1M |
| October 02, 2025 | 1,037 | 1,031 | 1,031 | 1,040 | 1,026 | 2.83M |
| October 01, 2025 | 1,005 | 1,017 | 1,017 | 1,018 | 1,002 | 3.93M |
| September 30, 2025 | 1,002 | 1,003 | 1,003 | 1,014 | 987 | 25.91M |
| September 29, 2025 | 1,000 | 1,009 | 1,009 | 1,009 | 993 | 2.89M |
| September 26, 2025 | 1,020 | 1,019 | 1,019 | 1,021 | 1,013 | 2.06M |
| September 25, 2025 | 1,015 | 1,018 | 1,018 | 1,019 | 1,012 | 1.85M |
| September 24, 2025 | 1,024 | 1,013 | 1,013 | 1,026 | 1,011 | 1.43M |
| September 22, 2025 | 1,020 | 1,016 | 1,016 | 1,024 | 1,011 | 1.47M |
| September 19, 2025 | 1,037 | 1,013 | 1,013 | 1,039 | 1,013 | 2.75M |
| September 18, 2025 | 1,045 | 1,039 | 1,039 | 1,045 | 1,035 | 1.99M |
| September 17, 2025 | 1,045 | 1,041 | 1,041 | 1,047 | 1,030 | 2.09M |
| September 16, 2025 | 1,034 | 1,045 | 1,045 | 1,046 | 1,026 | 2.3M |
| September 12, 2025 | 1,039 | 1,023 | 1,023 | 1,039 | 1,018 | 2.38M |
| September 11, 2025 | 1,003 | 1,019 | 1,019 | 1,021 | 1,000 | 3.02M |
| September 10, 2025 | 1,011 | 1,005 | 1,005 | 1,015 | 999 | 4.14M |
| September 09, 2025 | 980 | 1,008 | 1,008 | 1,015 | 961 | 12.11M |
| September 08, 2025 | 1,064 | 1,067 | 1,067 | 1,068 | 1,058 | 912,200 |