289.50
-1.5(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 286.8 | 291 | 291 | 291 | 286.1 | 3.83M |
| December 03, 2025 | 288 | 286.9 | 286.9 | 288 | 286.2 | 4.01M |
| December 02, 2025 | 290 | 288.7 | 288.7 | 291.7 | 288.7 | 4.1M |
| December 01, 2025 | 291 | 289.7 | 289.7 | 292.6 | 289.3 | 4.53M |
| November 28, 2025 | 288 | 289.7 | 289.7 | 291.4 | 287.7 | 5.67M |
| November 27, 2025 | 288.5 | 289.3 | 289.3 | 291.3 | 288.3 | 4.12M |
| November 26, 2025 | 289.9 | 289.6 | 289.6 | 290.4 | 288.3 | 3.85M |
| November 25, 2025 | 288 | 288.8 | 288.8 | 289.8 | 287 | 4M |
| November 21, 2025 | 284 | 288.4 | 288.4 | 289.7 | 283.8 | 5.54M |
| November 20, 2025 | 288 | 284.7 | 284.7 | 289.6 | 284.7 | 3.99M |
| November 19, 2025 | 285 | 287.3 | 287.3 | 288.5 | 284.4 | 4.42M |
| November 18, 2025 | 289 | 284.3 | 284.3 | 289.6 | 284.3 | 5.39M |
| November 17, 2025 | 290.2 | 288.8 | 288.8 | 291.8 | 286.7 | 4.28M |
| November 14, 2025 | 286 | 289.6 | 289.6 | 289.6 | 285.3 | 4.68M |
| November 13, 2025 | 289 | 287.2 | 287.2 | 289.4 | 286.1 | 4.64M |
| November 12, 2025 | 283.5 | 288.3 | 288.3 | 289.8 | 282.2 | 6.17M |
| November 11, 2025 | 283.4 | 285.1 | 285.1 | 285.9 | 280.5 | 8.31M |
| November 10, 2025 | 278 | 283.5 | 283.5 | 283.5 | 277.3 | 9.18M |
| November 07, 2025 | 279.7 | 280.1 | 280.1 | 280.1 | 277.5 | 5.18M |
| November 06, 2025 | 280.9 | 279.6 | 279.6 | 282.4 | 279.6 | 7.69M |
| November 05, 2025 | 280.2 | 279.5 | 279.5 | 281.9 | 277.9 | 9.14M |
| November 04, 2025 | 282.1 | 282.3 | 282.3 | 282.9 | 279.9 | 7.91M |
| October 31, 2025 | 284.1 | 283.1 | 283.1 | 284.6 | 282.6 | 4.82M |
| October 30, 2025 | 280.8 | 283.7 | 283.7 | 283.7 | 280 | 13.5M |
| October 29, 2025 | 285 | 281.5 | 281.5 | 286 | 281.5 | 6.7M |
| October 28, 2025 | 287.1 | 286.2 | 286.2 | 288 | 284.8 | 7.23M |
| October 27, 2025 | 288.9 | 287.2 | 287.2 | 291.8 | 287.2 | 7.41M |
| October 24, 2025 | 286.2 | 287.4 | 287.4 | 288.2 | 286.1 | 4.48M |
| October 23, 2025 | 288 | 288 | 288 | 289.5 | 287.4 | 4.1M |
| October 22, 2025 | 285.8 | 288.5 | 288.5 | 289.2 | 285.7 | 3.52M |
| October 21, 2025 | 287 | 286.2 | 286.2 | 287.9 | 285.2 | 5.05M |
| October 20, 2025 | 282.6 | 287 | 287 | 287.5 | 282 | 6M |
| October 17, 2025 | 281.3 | 279.7 | 279.7 | 282.2 | 279.2 | 3.85M |
| October 16, 2025 | 281.9 | 283 | 283 | 283.8 | 281.2 | 4.24M |
| October 15, 2025 | 280.5 | 279.4 | 279.4 | 281.2 | 278.6 | 4.04M |
| October 14, 2025 | 276.9 | 276.7 | 276.7 | 280.5 | 275.7 | 8.2M |
| October 10, 2025 | 285.5 | 282.8 | 282.8 | 286 | 282.5 | 7.1M |
| October 09, 2025 | 287 | 286.8 | 286.8 | 288.2 | 285.5 | 5.72M |
| October 08, 2025 | 288.6 | 287.5 | 287.5 | 290.7 | 287.5 | 4.34M |
| October 07, 2025 | 289 | 287.9 | 287.9 | 290.4 | 287.9 | 4.13M |
| October 06, 2025 | 291.6 | 288.6 | 288.6 | 291.9 | 286 | 8.1M |
| October 03, 2025 | 289 | 289.8 | 289.8 | 291.2 | 287.8 | 5.01M |
| October 02, 2025 | 289 | 288.1 | 288.1 | 291 | 287.2 | 6.6M |
| October 01, 2025 | 290.5 | 288.5 | 288.5 | 291.8 | 287.5 | 10.05M |
| September 30, 2025 | 298 | 292.2 | 292.2 | 298.1 | 292.1 | 13.14M |
| September 29, 2025 | 316.6 | 300 | 300 | 316.6 | 300 | 38.01M |
| September 26, 2025 | 290 | 290.1 | 290.1 | 291.6 | 288.9 | 5.03M |
| September 25, 2025 | 289.7 | 290 | 290 | 291.5 | 289 | 4.35M |
| September 24, 2025 | 290 | 289.5 | 289.5 | 290.4 | 288 | 3.71M |
| September 22, 2025 | 289.6 | 288.3 | 288.3 | 291.3 | 288.3 | 4.57M |
| September 19, 2025 | 288.5 | 289.6 | 289.6 | 290.7 | 287 | 7.9M |
| September 18, 2025 | 289 | 287.5 | 287.5 | 289.6 | 287.1 | 4.84M |
| September 17, 2025 | 291.1 | 287.5 | 287.5 | 291.1 | 287 | 4.85M |
| September 16, 2025 | 289 | 290.4 | 290.4 | 291.2 | 288.2 | 4.85M |
| September 12, 2025 | 290 | 288.5 | 288.5 | 290.2 | 288.5 | 5.13M |
| September 11, 2025 | 289 | 287.7 | 287.7 | 289.5 | 286.8 | 4.35M |
| September 10, 2025 | 286.6 | 288 | 288 | 288 | 285.1 | 5.43M |
| September 09, 2025 | 288 | 286 | 286 | 288.8 | 286 | 4.68M |
| September 08, 2025 | 288 | 287.6 | 287.6 | 288.6 | 287.4 | 4.19M |
| September 05, 2025 | 289.1 | 288.2 | 288.2 | 289.9 | 286.5 | 4.55M |