1,316.00
-18(-1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,334 | 1,316 | 1,316 | 1,337 | 1,315 | 24,700 |
| December 04, 2025 | 1,326 | 1,334 | 1,334 | 1,337 | 1,325 | 13,000 |
| December 03, 2025 | 1,337 | 1,321 | 1,321 | 1,337 | 1,319 | 17,900 |
| December 02, 2025 | 1,352 | 1,329 | 1,329 | 1,359 | 1,328 | 31,700 |
| December 01, 2025 | 1,375 | 1,351 | 1,351 | 1,378 | 1,351 | 28,200 |
| November 28, 2025 | 1,350 | 1,374 | 1,374 | 1,379 | 1,342 | 26,600 |
| November 27, 2025 | 1,330 | 1,346 | 1,346 | 1,349 | 1,330 | 40,600 |
| November 26, 2025 | 1,314 | 1,327 | 1,327 | 1,329 | 1,303 | 25,900 |
| November 25, 2025 | 1,315 | 1,309 | 1,309 | 1,319 | 1,303 | 24,900 |
| November 21, 2025 | 1,286 | 1,309 | 1,309 | 1,309 | 1,282 | 19,900 |
| November 20, 2025 | 1,290 | 1,291 | 1,291 | 1,295 | 1,282 | 25,700 |
| November 19, 2025 | 1,280 | 1,279 | 1,279 | 1,294 | 1,274 | 36,400 |
| November 18, 2025 | 1,299 | 1,282 | 1,282 | 1,300 | 1,277 | 35,300 |
| November 17, 2025 | 1,304 | 1,294 | 1,294 | 1,309 | 1,291 | 32,800 |
| November 14, 2025 | 1,300 | 1,306 | 1,306 | 1,310 | 1,298 | 11,600 |
| November 13, 2025 | 1,310 | 1,306 | 1,306 | 1,314 | 1,305 | 11,300 |
| November 12, 2025 | 1,288 | 1,310 | 1,310 | 1,311 | 1,284 | 38,900 |
| November 11, 2025 | 1,300 | 1,287 | 1,287 | 1,303 | 1,275 | 59,700 |
| November 10, 2025 | 1,300 | 1,292 | 1,292 | 1,317 | 1,289 | 50,400 |
| November 07, 2025 | 1,321 | 1,295 | 1,295 | 1,336 | 1,292 | 59,100 |
| November 06, 2025 | 1,326 | 1,326 | 1,326 | 1,340 | 1,318 | 26,700 |
| November 05, 2025 | 1,311 | 1,315 | 1,315 | 1,317 | 1,289 | 47,300 |
| November 04, 2025 | 1,328 | 1,313 | 1,313 | 1,329 | 1,313 | 31,900 |
| October 31, 2025 | 1,323 | 1,327 | 1,327 | 1,332 | 1,318 | 21,000 |
| October 30, 2025 | 1,323 | 1,333 | 1,333 | 1,334 | 1,313 | 37,500 |
| October 29, 2025 | 1,351 | 1,321 | 1,321 | 1,351 | 1,321 | 63,000 |
| October 28, 2025 | 1,388 | 1,356 | 1,356 | 1,388 | 1,352 | 37,200 |
| October 27, 2025 | 1,378 | 1,384 | 1,384 | 1,392 | 1,377 | 21,500 |
| October 24, 2025 | 1,373 | 1,378 | 1,378 | 1,378 | 1,366 | 17,900 |
| October 23, 2025 | 1,365 | 1,373 | 1,373 | 1,382 | 1,363 | 12,000 |
| October 22, 2025 | 1,369 | 1,365 | 1,365 | 1,370 | 1,355 | 33,800 |
| October 21, 2025 | 1,370 | 1,361 | 1,361 | 1,377 | 1,359 | 19,300 |
| October 20, 2025 | 1,372 | 1,370 | 1,370 | 1,380 | 1,365 | 22,100 |
| October 17, 2025 | 1,366 | 1,363 | 1,363 | 1,369 | 1,360 | 49,400 |
| October 16, 2025 | 1,358 | 1,373 | 1,373 | 1,374 | 1,358 | 15,900 |
| October 15, 2025 | 1,334 | 1,347 | 1,347 | 1,352 | 1,334 | 27,000 |
| October 14, 2025 | 1,330 | 1,332 | 1,332 | 1,349 | 1,325 | 47,100 |
| October 10, 2025 | 1,361 | 1,347 | 1,347 | 1,361 | 1,345 | 37,000 |
| October 09, 2025 | 1,373 | 1,360 | 1,360 | 1,374 | 1,360 | 26,700 |
| October 08, 2025 | 1,360 | 1,363 | 1,363 | 1,386 | 1,360 | 28,800 |
| October 07, 2025 | 1,367 | 1,364 | 1,364 | 1,375 | 1,363 | 29,400 |
| October 06, 2025 | 1,392 | 1,366 | 1,366 | 1,392 | 1,344 | 49,700 |
| October 03, 2025 | 1,313 | 1,339 | 1,339 | 1,339 | 1,313 | 25,200 |
| October 02, 2025 | 1,336 | 1,317 | 1,317 | 1,342 | 1,316 | 43,700 |
| October 01, 2025 | 1,361 | 1,337 | 1,337 | 1,368 | 1,324 | 67,700 |
| September 30, 2025 | 1,398 | 1,371 | 1,371 | 1,398 | 1,366 | 41,500 |
| September 29, 2025 | 1,400 | 1,398 | 1,398 | 1,404 | 1,381 | 26,600 |
| September 26, 2025 | 1,404 | 1,424 | 1,396 | 1,424 | 1,404 | 27,900 |
| September 25, 2025 | 1,400 | 1,405 | 1,377.37 | 1,413 | 1,400 | 18,100 |
| September 24, 2025 | 1,409 | 1,402 | 1,374.43 | 1,409 | 1,394 | 34,700 |
| September 22, 2025 | 1,405 | 1,404 | 1,376.39 | 1,410 | 1,394 | 35,200 |
| September 19, 2025 | 1,411 | 1,405 | 1,377.37 | 1,417 | 1,391 | 37,100 |
| September 18, 2025 | 1,415 | 1,406 | 1,378.35 | 1,423 | 1,404 | 40,500 |
| September 17, 2025 | 1,442 | 1,418 | 1,390.12 | 1,443 | 1,416 | 50,800 |
| September 16, 2025 | 1,454 | 1,445 | 1,416.59 | 1,460 | 1,445 | 50,800 |
| September 12, 2025 | 1,463 | 1,463 | 1,463 | 1,474 | 1,455 | 34,000 |
| September 11, 2025 | 1,498 | 1,463 | 1,463 | 1,499 | 1,462 | 53,200 |
| September 10, 2025 | 1,489 | 1,495 | 1,495 | 1,495 | 1,477 | 24,900 |
| September 09, 2025 | 1,480 | 1,485 | 1,485 | 1,490 | 1,472 | 48,000 |
| September 08, 2025 | 1,458 | 1,480 | 1,480 | 1,484 | 1,450 | 40,800 |