1,454.00
-20(-1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,434 | 1,474 | 1,474 | 1,474 | 1,429 | 560,700 |
| December 03, 2025 | 1,457 | 1,436 | 1,436 | 1,458 | 1,426 | 359,200 |
| December 02, 2025 | 1,491 | 1,464 | 1,464 | 1,505 | 1,464 | 355,800 |
| December 01, 2025 | 1,478 | 1,485 | 1,485 | 1,512 | 1,475 | 620,900 |
| November 28, 2025 | 1,450 | 1,453 | 1,453 | 1,469 | 1,449 | 428,800 |
| November 27, 2025 | 1,420 | 1,442 | 1,442 | 1,454 | 1,420 | 547,300 |
| November 26, 2025 | 1,409 | 1,402 | 1,402 | 1,412 | 1,399 | 292,500 |
| November 25, 2025 | 1,405 | 1,393 | 1,393 | 1,413 | 1,384 | 317,800 |
| November 21, 2025 | 1,374 | 1,400 | 1,400 | 1,404 | 1,372 | 400,000 |
| November 20, 2025 | 1,387 | 1,380 | 1,380 | 1,387 | 1,371 | 249,000 |
| November 19, 2025 | 1,360 | 1,370 | 1,370 | 1,376 | 1,349 | 387,100 |
| November 18, 2025 | 1,380 | 1,358 | 1,358 | 1,390 | 1,357 | 376,700 |
| November 17, 2025 | 1,404 | 1,396 | 1,396 | 1,414 | 1,384 | 403,600 |
| November 14, 2025 | 1,374 | 1,399 | 1,399 | 1,413 | 1,374 | 310,700 |
| November 13, 2025 | 1,400 | 1,397 | 1,397 | 1,421 | 1,351 | 607,600 |
| November 12, 2025 | 1,376 | 1,397 | 1,397 | 1,400 | 1,372 | 396,700 |
| November 11, 2025 | 1,394 | 1,367 | 1,367 | 1,394 | 1,361 | 254,400 |
| November 10, 2025 | 1,379 | 1,383 | 1,383 | 1,386 | 1,371 | 304,100 |
| November 07, 2025 | 1,377 | 1,361 | 1,361 | 1,383 | 1,357 | 302,500 |
| November 06, 2025 | 1,365 | 1,389 | 1,389 | 1,404 | 1,361 | 316,000 |
| November 05, 2025 | 1,371 | 1,364 | 1,364 | 1,375 | 1,325 | 360,500 |
| November 04, 2025 | 1,346 | 1,373 | 1,373 | 1,377 | 1,338 | 312,000 |
| October 31, 2025 | 1,369 | 1,355 | 1,355 | 1,369 | 1,345 | 204,600 |
| October 30, 2025 | 1,341 | 1,364 | 1,364 | 1,364 | 1,341 | 299,500 |
| October 29, 2025 | 1,357 | 1,341 | 1,341 | 1,363 | 1,338 | 346,700 |
| October 28, 2025 | 1,384 | 1,356 | 1,356 | 1,387 | 1,350 | 407,700 |
| October 27, 2025 | 1,365 | 1,382 | 1,382 | 1,389 | 1,358 | 561,200 |
| October 24, 2025 | 1,359 | 1,345 | 1,345 | 1,362 | 1,344 | 227,800 |
| October 23, 2025 | 1,356 | 1,360 | 1,360 | 1,371 | 1,353 | 303,800 |
| October 22, 2025 | 1,365 | 1,356 | 1,356 | 1,374 | 1,354 | 444,800 |
| October 21, 2025 | 1,364 | 1,365 | 1,365 | 1,371 | 1,356 | 366,900 |
| October 20, 2025 | 1,342 | 1,355 | 1,355 | 1,355 | 1,326 | 284,400 |
| October 17, 2025 | 1,313 | 1,314 | 1,314 | 1,316 | 1,302 | 279,000 |
| October 16, 2025 | 1,329 | 1,330 | 1,330 | 1,337 | 1,321 | 229,300 |
| October 15, 2025 | 1,321 | 1,321 | 1,321 | 1,326 | 1,308 | 228,100 |
| October 14, 2025 | 1,306 | 1,291 | 1,291 | 1,314 | 1,285 | 569,400 |
| October 10, 2025 | 1,340 | 1,326 | 1,326 | 1,346 | 1,323 | 425,400 |
| October 09, 2025 | 1,346 | 1,358 | 1,358 | 1,358 | 1,342 | 251,400 |
| October 08, 2025 | 1,332 | 1,347 | 1,347 | 1,362 | 1,332 | 308,200 |
| October 07, 2025 | 1,340 | 1,328 | 1,328 | 1,344 | 1,327 | 216,500 |
| October 06, 2025 | 1,341 | 1,335 | 1,335 | 1,343 | 1,307 | 408,800 |
| October 03, 2025 | 1,311 | 1,328 | 1,328 | 1,329 | 1,311 | 175,800 |
| October 02, 2025 | 1,331 | 1,314 | 1,314 | 1,341 | 1,312 | 358,800 |
| October 01, 2025 | 1,361 | 1,339 | 1,339 | 1,363 | 1,333 | 365,200 |
| September 30, 2025 | 1,369 | 1,377 | 1,377 | 1,388 | 1,360 | 363,100 |
| September 29, 2025 | 1,397 | 1,368 | 1,368 | 1,397 | 1,368 | 361,800 |
| September 26, 2025 | 1,397 | 1,425 | 1,425 | 1,426 | 1,394 | 444,200 |
| September 25, 2025 | 1,371 | 1,397 | 1,397 | 1,398 | 1,371 | 273,100 |
| September 24, 2025 | 1,381 | 1,371 | 1,371 | 1,383 | 1,371 | 259,800 |
| September 22, 2025 | 1,370 | 1,376 | 1,376 | 1,386 | 1,369 | 277,200 |
| September 19, 2025 | 1,360 | 1,373 | 1,373 | 1,387 | 1,358 | 537,300 |
| September 18, 2025 | 1,356 | 1,353 | 1,353 | 1,365 | 1,352 | 218,700 |
| September 17, 2025 | 1,360 | 1,353 | 1,353 | 1,361 | 1,341 | 221,700 |
| September 16, 2025 | 1,378 | 1,366 | 1,366 | 1,378 | 1,363 | 221,700 |
| September 12, 2025 | 1,369 | 1,370 | 1,370 | 1,373 | 1,361 | 304,600 |
| September 11, 2025 | 1,370 | 1,360 | 1,360 | 1,374 | 1,355 | 254,700 |
| September 10, 2025 | 1,356 | 1,375 | 1,375 | 1,380 | 1,352 | 240,400 |
| September 09, 2025 | 1,370 | 1,356 | 1,356 | 1,372 | 1,351 | 294,700 |
| September 08, 2025 | 1,370 | 1,366 | 1,366 | 1,370 | 1,356 | 191,100 |
| September 05, 2025 | 1,360 | 1,361 | 1,361 | 1,367 | 1,351 | 208,200 |