1,622.00
-3(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,573 | 1,625 | 1,625 | 1,633 | 1,570 | 517,400 |
| December 03, 2025 | 1,588 | 1,570 | 1,570 | 1,590 | 1,553 | 461,700 |
| December 02, 2025 | 1,590 | 1,592 | 1,592 | 1,604 | 1,574 | 517,500 |
| December 01, 2025 | 1,560 | 1,577 | 1,577 | 1,604 | 1,558 | 646,500 |
| November 28, 2025 | 1,508 | 1,537 | 1,537 | 1,538 | 1,504 | 274,000 |
| November 27, 2025 | 1,484 | 1,508 | 1,508 | 1,515 | 1,483 | 283,400 |
| November 26, 2025 | 1,467 | 1,466 | 1,466 | 1,484 | 1,466 | 275,300 |
| November 25, 2025 | 1,441 | 1,446 | 1,446 | 1,460 | 1,430 | 284,500 |
| November 21, 2025 | 1,396 | 1,443 | 1,443 | 1,452 | 1,395 | 448,900 |
| November 20, 2025 | 1,405 | 1,415 | 1,415 | 1,419 | 1,395 | 288,400 |
| November 19, 2025 | 1,379 | 1,376 | 1,376 | 1,392 | 1,360 | 288,800 |
| November 18, 2025 | 1,391 | 1,358 | 1,358 | 1,396 | 1,358 | 350,200 |
| November 17, 2025 | 1,422 | 1,403 | 1,403 | 1,438 | 1,401 | 344,400 |
| November 14, 2025 | 1,408 | 1,430 | 1,430 | 1,440 | 1,406 | 347,000 |
| November 13, 2025 | 1,379 | 1,407 | 1,407 | 1,409 | 1,379 | 291,500 |
| November 12, 2025 | 1,379 | 1,373 | 1,373 | 1,397 | 1,360 | 375,300 |
| November 11, 2025 | 1,380 | 1,355 | 1,355 | 1,383 | 1,327 | 418,700 |
| November 10, 2025 | 1,330 | 1,352 | 1,352 | 1,402 | 1,327 | 602,900 |
| November 07, 2025 | 1,330 | 1,321 | 1,321 | 1,333 | 1,299 | 280,500 |
| November 06, 2025 | 1,301 | 1,339 | 1,339 | 1,355 | 1,301 | 291,500 |
| November 05, 2025 | 1,301 | 1,339 | 1,339 | 1,355 | 1,301 | 410,400 |
| November 04, 2025 | 1,307 | 1,301 | 1,301 | 1,315 | 1,265 | 410,400 |
| October 31, 2025 | 1,320 | 1,300 | 1,300 | 1,326 | 1,285 | 386,000 |
| October 30, 2025 | 1,330 | 1,317 | 1,317 | 1,344 | 1,311 | 463,700 |
| October 29, 2025 | 1,282 | 1,319 | 1,319 | 1,331 | 1,271 | 560,300 |
| October 28, 2025 | 1,286 | 1,272 | 1,272 | 1,292 | 1,261 | 226,800 |
| October 27, 2025 | 1,286 | 1,286 | 1,286 | 1,297 | 1,271 | 240,900 |
| October 24, 2025 | 1,270 | 1,268 | 1,268 | 1,279 | 1,260 | 158,700 |
| October 23, 2025 | 1,271 | 1,270 | 1,270 | 1,285 | 1,263 | 211,300 |
| October 22, 2025 | 1,271 | 1,276 | 1,276 | 1,292 | 1,269 | 266,800 |
| October 21, 2025 | 1,300 | 1,286 | 1,286 | 1,302 | 1,284 | 457,500 |
| October 20, 2025 | 1,260 | 1,295 | 1,295 | 1,295 | 1,255 | 320,700 |
| October 17, 2025 | 1,230 | 1,248 | 1,248 | 1,253 | 1,222 | 317,900 |
| October 16, 2025 | 1,267 | 1,258 | 1,258 | 1,275 | 1,249 | 258,200 |
| October 15, 2025 | 1,248 | 1,258 | 1,258 | 1,264 | 1,233 | 326,600 |
| October 14, 2025 | 1,226 | 1,228 | 1,228 | 1,240 | 1,215 | 573,900 |
| October 10, 2025 | 1,262 | 1,256 | 1,256 | 1,272 | 1,252 | 299,100 |
| October 09, 2025 | 1,255 | 1,276 | 1,276 | 1,280 | 1,255 | 282,500 |
| October 08, 2025 | 1,264 | 1,260 | 1,260 | 1,288 | 1,254 | 308,400 |
| October 07, 2025 | 1,260 | 1,255 | 1,255 | 1,276 | 1,252 | 351,600 |
| October 06, 2025 | 1,239 | 1,255 | 1,255 | 1,259 | 1,214 | 567,100 |
| October 03, 2025 | 1,232 | 1,240 | 1,240 | 1,249 | 1,230 | 361,500 |
| October 02, 2025 | 1,234 | 1,241 | 1,241 | 1,254 | 1,228 | 313,200 |
| October 01, 2025 | 1,255 | 1,247 | 1,247 | 1,266 | 1,226 | 266,000 |
| September 30, 2025 | 1,253 | 1,270 | 1,270 | 1,285 | 1,251 | 320,700 |
| September 29, 2025 | 1,264 | 1,253 | 1,253 | 1,267 | 1,244 | 176,700 |
| September 26, 2025 | 1,246 | 1,283 | 1,283 | 1,294 | 1,243 | 530,000 |
| September 25, 2025 | 1,227 | 1,246 | 1,246 | 1,249 | 1,227 | 294,300 |
| September 24, 2025 | 1,240 | 1,228 | 1,228 | 1,240 | 1,227 | 247,200 |
| September 22, 2025 | 1,238 | 1,234 | 1,234 | 1,247 | 1,233 | 287,100 |
| September 19, 2025 | 1,227 | 1,240 | 1,240 | 1,244 | 1,218 | 538,900 |
| September 18, 2025 | 1,226 | 1,227 | 1,227 | 1,234 | 1,222 | 251,100 |
| September 17, 2025 | 1,233 | 1,226 | 1,226 | 1,237 | 1,217 | 240,900 |
| September 16, 2025 | 1,247 | 1,243 | 1,243 | 1,252 | 1,240 | 169,800 |
| September 12, 2025 | 1,254 | 1,247 | 1,247 | 1,257 | 1,243 | 301,100 |
| September 11, 2025 | 1,248 | 1,240 | 1,240 | 1,253 | 1,235 | 167,100 |
| September 10, 2025 | 1,226 | 1,251 | 1,251 | 1,256 | 1,226 | 250,600 |
| September 09, 2025 | 1,226 | 1,229 | 1,229 | 1,234 | 1,219 | 262,400 |
| September 08, 2025 | 1,220 | 1,220 | 1,220 | 1,226 | 1,206 | 203,600 |
| September 05, 2025 | 1,220 | 1,220 | 1,220 | 1,234 | 1,216 | 248,900 |