1,202.00
-12(-0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,186 | 1,214 | 1,214 | 1,215 | 1,183 | 413,600 |
| December 03, 2025 | 1,170 | 1,186 | 1,186 | 1,199 | 1,169 | 356,100 |
| December 02, 2025 | 1,196 | 1,191 | 1,191 | 1,204 | 1,191 | 191,700 |
| December 01, 2025 | 1,218 | 1,196 | 1,196 | 1,219 | 1,190 | 313,200 |
| November 28, 2025 | 1,166 | 1,197 | 1,197 | 1,204 | 1,162 | 345,700 |
| November 27, 2025 | 1,170 | 1,177 | 1,177 | 1,181 | 1,165 | 192,200 |
| November 26, 2025 | 1,184 | 1,166 | 1,166 | 1,184 | 1,160 | 330,600 |
| November 25, 2025 | 1,162 | 1,177 | 1,177 | 1,197 | 1,155 | 400,200 |
| November 21, 2025 | 1,119 | 1,138 | 1,138 | 1,151 | 1,117 | 2.22M |
| November 20, 2025 | 1,142 | 1,141 | 1,141 | 1,150 | 1,133 | 279,400 |
| November 19, 2025 | 1,146 | 1,132 | 1,132 | 1,153 | 1,128 | 314,700 |
| November 18, 2025 | 1,150 | 1,144 | 1,144 | 1,162 | 1,144 | 468,800 |
| November 17, 2025 | 1,191 | 1,172 | 1,172 | 1,194 | 1,168 | 435,500 |
| November 14, 2025 | 1,176 | 1,180 | 1,180 | 1,188 | 1,165 | 581,200 |
| November 13, 2025 | 1,209 | 1,202 | 1,202 | 1,219 | 1,186 | 537,300 |
| November 12, 2025 | 1,220 | 1,220 | 1,220 | 1,229 | 1,172 | 928,400 |
| November 11, 2025 | 1,336 | 1,310 | 1,310 | 1,336 | 1,309 | 156,200 |
| November 10, 2025 | 1,325 | 1,336 | 1,336 | 1,339 | 1,313 | 142,800 |
| November 07, 2025 | 1,302 | 1,305 | 1,305 | 1,309 | 1,286 | 180,200 |
| November 06, 2025 | 1,320 | 1,306 | 1,306 | 1,325 | 1,302 | 174,400 |
| November 05, 2025 | 1,345 | 1,299 | 1,299 | 1,354 | 1,282 | 200,900 |
| November 04, 2025 | 1,342 | 1,358 | 1,358 | 1,381 | 1,334 | 145,700 |
| October 31, 2025 | 1,346 | 1,342 | 1,342 | 1,355 | 1,326 | 127,200 |
| October 30, 2025 | 1,338 | 1,345 | 1,345 | 1,348 | 1,333 | 134,400 |
| October 29, 2025 | 1,368 | 1,338 | 1,338 | 1,372 | 1,336 | 139,100 |
| October 28, 2025 | 1,419 | 1,368 | 1,368 | 1,420 | 1,368 | 153,200 |
| October 27, 2025 | 1,426 | 1,424 | 1,424 | 1,436 | 1,420 | 116,900 |
| October 24, 2025 | 1,401 | 1,421 | 1,421 | 1,425 | 1,401 | 104,400 |
| October 23, 2025 | 1,390 | 1,401 | 1,401 | 1,410 | 1,378 | 135,700 |
| October 22, 2025 | 1,381 | 1,391 | 1,391 | 1,398 | 1,373 | 225,500 |
| October 21, 2025 | 1,364 | 1,379 | 1,379 | 1,380 | 1,361 | 162,500 |
| October 20, 2025 | 1,367 | 1,367 | 1,367 | 1,369 | 1,351 | 104,900 |
| October 17, 2025 | 1,352 | 1,356 | 1,356 | 1,362 | 1,341 | 157,600 |
| October 16, 2025 | 1,365 | 1,370 | 1,370 | 1,387 | 1,359 | 206,300 |
| October 15, 2025 | 1,336 | 1,345 | 1,345 | 1,349 | 1,327 | 204,800 |
| October 14, 2025 | 1,335 | 1,320 | 1,320 | 1,366 | 1,319 | 206,000 |
| October 10, 2025 | 1,364 | 1,346 | 1,346 | 1,369 | 1,338 | 229,500 |
| October 09, 2025 | 1,398 | 1,393 | 1,393 | 1,403 | 1,383 | 202,300 |
| October 08, 2025 | 1,435 | 1,381 | 1,381 | 1,435 | 1,381 | 225,300 |
| October 07, 2025 | 1,436 | 1,427 | 1,427 | 1,445 | 1,425 | 169,400 |
| October 06, 2025 | 1,445 | 1,432 | 1,432 | 1,453 | 1,415 | 207,800 |
| October 03, 2025 | 1,439 | 1,427 | 1,427 | 1,441 | 1,423 | 86,600 |
| October 02, 2025 | 1,400 | 1,439 | 1,439 | 1,439 | 1,400 | 144,200 |
| October 01, 2025 | 1,421 | 1,382 | 1,382 | 1,421 | 1,382 | 173,600 |
| September 30, 2025 | 1,405 | 1,430 | 1,430 | 1,430 | 1,405 | 154,800 |
| September 29, 2025 | 1,420 | 1,410 | 1,410 | 1,427 | 1,410 | 129,300 |
| September 26, 2025 | 1,424 | 1,428 | 1,428 | 1,431 | 1,412 | 119,000 |
| September 25, 2025 | 1,435 | 1,435 | 1,435 | 1,441 | 1,425 | 81,300 |
| September 24, 2025 | 1,432 | 1,434 | 1,434 | 1,439 | 1,421 | 114,200 |
| September 22, 2025 | 1,410 | 1,418 | 1,418 | 1,437 | 1,401 | 85,400 |
| September 19, 2025 | 1,462 | 1,414 | 1,414 | 1,462 | 1,401 | 153,900 |
| September 18, 2025 | 1,465 | 1,447 | 1,447 | 1,477 | 1,447 | 114,900 |
| September 17, 2025 | 1,456 | 1,467 | 1,467 | 1,479 | 1,433 | 148,700 |
| September 16, 2025 | 1,435 | 1,456 | 1,456 | 1,465 | 1,435 | 148,700 |
| September 12, 2025 | 1,426 | 1,427 | 1,427 | 1,439 | 1,416 | 127,600 |
| September 11, 2025 | 1,420 | 1,427 | 1,427 | 1,429 | 1,413 | 75,100 |
| September 10, 2025 | 1,421 | 1,420 | 1,420 | 1,426 | 1,409 | 90,000 |
| September 09, 2025 | 1,445 | 1,423 | 1,423 | 1,447 | 1,419 | 110,300 |
| September 08, 2025 | 1,480 | 1,429 | 1,429 | 1,487 | 1,426 | 116,200 |
| September 05, 2025 | 1,419 | 1,450 | 1,450 | 1,450 | 1,419 | 219,200 |