1,321.00
+2(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,319 | 1,321 | 1,321 | 1,325 | 1,314 | 50,900 |
| December 03, 2025 | 1,311 | 1,319 | 1,319 | 1,322 | 1,308 | 115,000 |
| December 02, 2025 | 1,326 | 1,315 | 1,315 | 1,326 | 1,312 | 49,800 |
| December 01, 2025 | 1,335 | 1,322 | 1,322 | 1,337 | 1,319 | 47,500 |
| November 28, 2025 | 1,338 | 1,333 | 1,333 | 1,342 | 1,328 | 51,000 |
| November 27, 2025 | 1,342 | 1,335 | 1,335 | 1,343 | 1,329 | 48,300 |
| November 26, 2025 | 1,344 | 1,340 | 1,340 | 1,345 | 1,331 | 49,600 |
| November 25, 2025 | 1,349 | 1,328 | 1,328 | 1,349 | 1,328 | 50,100 |
| November 21, 2025 | 1,319 | 1,349 | 1,349 | 1,351 | 1,316 | 103,800 |
| November 20, 2025 | 1,314 | 1,319 | 1,319 | 1,320 | 1,307 | 61,600 |
| November 19, 2025 | 1,306 | 1,304 | 1,304 | 1,314 | 1,304 | 47,300 |
| November 18, 2025 | 1,315 | 1,306 | 1,306 | 1,319 | 1,303 | 55,000 |
| November 17, 2025 | 1,328 | 1,326 | 1,326 | 1,337 | 1,317 | 67,600 |
| November 14, 2025 | 1,335 | 1,328 | 1,328 | 1,344 | 1,323 | 77,500 |
| November 13, 2025 | 1,331 | 1,335 | 1,335 | 1,342 | 1,326 | 54,100 |
| November 12, 2025 | 1,314 | 1,324 | 1,324 | 1,335 | 1,314 | 61,100 |
| November 11, 2025 | 1,313 | 1,310 | 1,310 | 1,313 | 1,289 | 74,900 |
| November 10, 2025 | 1,296 | 1,311 | 1,311 | 1,312 | 1,295 | 39,300 |
| November 07, 2025 | 1,285 | 1,296 | 1,296 | 1,300 | 1,285 | 29,800 |
| November 06, 2025 | 1,281 | 1,286 | 1,286 | 1,296 | 1,280 | 45,500 |
| November 05, 2025 | 1,281 | 1,286 | 1,286 | 1,296 | 1,280 | 82,300 |
| November 04, 2025 | 1,297 | 1,284 | 1,284 | 1,310 | 1,277 | 111,100 |
| October 31, 2025 | 1,298 | 1,290 | 1,290 | 1,298 | 1,279 | 66,700 |
| October 30, 2025 | 1,298 | 1,290 | 1,290 | 1,298 | 1,279 | 66,700 |
| October 29, 2025 | 1,320 | 1,286 | 1,286 | 1,320 | 1,284 | 82,800 |
| October 28, 2025 | 1,358 | 1,315 | 1,315 | 1,358 | 1,308 | 80,400 |
| October 27, 2025 | 1,363 | 1,355 | 1,355 | 1,368 | 1,355 | 36,500 |
| October 24, 2025 | 1,382 | 1,352 | 1,352 | 1,382 | 1,352 | 47,500 |
| October 23, 2025 | 1,374 | 1,382 | 1,382 | 1,386 | 1,364 | 33,800 |
| October 22, 2025 | 1,365 | 1,377 | 1,377 | 1,377 | 1,365 | 40,600 |
| October 21, 2025 | 1,374 | 1,360 | 1,360 | 1,375 | 1,358 | 41,600 |
| October 20, 2025 | 1,381 | 1,374 | 1,374 | 1,390 | 1,372 | 36,300 |
| October 17, 2025 | 1,362 | 1,372 | 1,372 | 1,377 | 1,359 | 38,100 |
| October 16, 2025 | 1,379 | 1,362 | 1,362 | 1,390 | 1,358 | 41,000 |
| October 15, 2025 | 1,375 | 1,366 | 1,366 | 1,385 | 1,351 | 47,800 |
| October 14, 2025 | 1,355 | 1,360 | 1,360 | 1,373 | 1,351 | 48,000 |
| October 10, 2025 | 1,360 | 1,367 | 1,367 | 1,380 | 1,357 | 43,200 |
| October 09, 2025 | 1,373 | 1,381 | 1,381 | 1,381 | 1,367 | 32,800 |
| October 08, 2025 | 1,396 | 1,374 | 1,374 | 1,404 | 1,374 | 31,900 |
| October 07, 2025 | 1,400 | 1,396 | 1,396 | 1,400 | 1,385 | 36,200 |
| October 06, 2025 | 1,400 | 1,385 | 1,385 | 1,400 | 1,380 | 58,300 |
| October 03, 2025 | 1,362 | 1,362 | 1,362 | 1,375 | 1,360 | 28,900 |
| October 02, 2025 | 1,382 | 1,362 | 1,362 | 1,382 | 1,355 | 55,400 |
| October 01, 2025 | 1,412 | 1,382 | 1,382 | 1,415 | 1,376 | 64,500 |
| September 30, 2025 | 1,434 | 1,421 | 1,421 | 1,450 | 1,415 | 45,500 |
| September 29, 2025 | 1,454 | 1,431 | 1,431 | 1,455 | 1,431 | 53,800 |
| September 26, 2025 | 1,443 | 1,460 | 1,460 | 1,460 | 1,442 | 60,400 |
| September 25, 2025 | 1,448 | 1,446 | 1,446 | 1,456 | 1,437 | 44,400 |
| September 24, 2025 | 1,438 | 1,445 | 1,445 | 1,449 | 1,420 | 56,800 |
| September 22, 2025 | 1,406 | 1,438 | 1,438 | 1,438 | 1,406 | 100,500 |
| September 19, 2025 | 1,416 | 1,389 | 1,389 | 1,425 | 1,388 | 120,600 |
| September 18, 2025 | 1,439 | 1,415 | 1,415 | 1,446 | 1,414 | 41,200 |
| September 17, 2025 | 1,416 | 1,432 | 1,432 | 1,436 | 1,406 | 50,200 |
| September 16, 2025 | 1,424 | 1,423 | 1,423 | 1,436 | 1,416 | 50,200 |
| September 12, 2025 | 1,441 | 1,421 | 1,421 | 1,441 | 1,418 | 66,800 |
| September 11, 2025 | 1,459 | 1,442 | 1,442 | 1,460 | 1,433 | 39,300 |
| September 10, 2025 | 1,453 | 1,452 | 1,452 | 1,463 | 1,448 | 35,600 |
| September 09, 2025 | 1,475 | 1,454 | 1,454 | 1,479 | 1,448 | 39,800 |
| September 08, 2025 | 1,470 | 1,472 | 1,472 | 1,474 | 1,462 | 46,900 |
| September 05, 2025 | 1,466 | 1,455 | 1,455 | 1,466 | 1,448 | 55,800 |