1,368.00
+28(+2.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,341 | 1,368 | 1,368 | 1,372 | 1,341 | 71,500 |
| December 03, 2025 | 1,341 | 1,340 | 1,340 | 1,352 | 1,340 | 51,300 |
| December 02, 2025 | 1,340 | 1,344 | 1,344 | 1,348 | 1,336 | 43,500 |
| December 01, 2025 | 1,350 | 1,341 | 1,341 | 1,350 | 1,331 | 64,600 |
| November 28, 2025 | 1,337 | 1,348 | 1,348 | 1,356 | 1,337 | 92,800 |
| November 27, 2025 | 1,336 | 1,338 | 1,338 | 1,343 | 1,331 | 79,900 |
| November 26, 2025 | 1,316 | 1,336 | 1,336 | 1,337 | 1,315 | 58,800 |
| November 25, 2025 | 1,345 | 1,303 | 1,303 | 1,345 | 1,303 | 92,300 |
| November 21, 2025 | 1,291 | 1,337 | 1,337 | 1,339 | 1,291 | 110,300 |
| November 20, 2025 | 1,292 | 1,308 | 1,308 | 1,310 | 1,289 | 65,600 |
| November 19, 2025 | 1,304 | 1,279 | 1,279 | 1,304 | 1,279 | 106,800 |
| November 18, 2025 | 1,310 | 1,291 | 1,291 | 1,316 | 1,288 | 74,200 |
| November 17, 2025 | 1,342 | 1,319 | 1,319 | 1,350 | 1,310 | 175,200 |
| November 14, 2025 | 1,325 | 1,339 | 1,339 | 1,345 | 1,320 | 50,700 |
| November 13, 2025 | 1,339 | 1,335 | 1,335 | 1,346 | 1,329 | 86,800 |
| November 12, 2025 | 1,300 | 1,332 | 1,332 | 1,334 | 1,300 | 86,200 |
| November 11, 2025 | 1,294 | 1,300 | 1,300 | 1,300 | 1,287 | 55,900 |
| November 10, 2025 | 1,267 | 1,288 | 1,288 | 1,294 | 1,262 | 87,000 |
| November 07, 2025 | 1,264 | 1,264 | 1,264 | 1,268 | 1,250 | 75,700 |
| November 06, 2025 | 1,287 | 1,265 | 1,265 | 1,291 | 1,265 | 99,500 |
| November 05, 2025 | 1,287 | 1,265 | 1,265 | 1,291 | 1,265 | 150,500 |
| November 04, 2025 | 1,316 | 1,287 | 1,287 | 1,321 | 1,269 | 150,500 |
| October 31, 2025 | 1,299 | 1,307 | 1,307 | 1,309 | 1,275 | 129,600 |
| October 30, 2025 | 1,299 | 1,307 | 1,307 | 1,309 | 1,275 | 235,900 |
| October 29, 2025 | 1,303 | 1,285 | 1,285 | 1,303 | 1,282 | 118,700 |
| October 28, 2025 | 1,328 | 1,302 | 1,302 | 1,328 | 1,302 | 120,000 |
| October 27, 2025 | 1,332 | 1,334 | 1,334 | 1,337 | 1,327 | 76,400 |
| October 24, 2025 | 1,314 | 1,310 | 1,310 | 1,329 | 1,304 | 99,500 |
| October 23, 2025 | 1,317 | 1,314 | 1,314 | 1,322 | 1,307 | 58,200 |
| October 22, 2025 | 1,332 | 1,318 | 1,318 | 1,339 | 1,315 | 90,200 |
| October 21, 2025 | 1,358 | 1,339 | 1,339 | 1,358 | 1,334 | 133,200 |
| October 20, 2025 | 1,325 | 1,350 | 1,350 | 1,350 | 1,324 | 91,400 |
| October 17, 2025 | 1,312 | 1,324 | 1,324 | 1,325 | 1,305 | 60,500 |
| October 16, 2025 | 1,300 | 1,315 | 1,315 | 1,322 | 1,300 | 63,100 |
| October 15, 2025 | 1,282 | 1,298 | 1,298 | 1,299 | 1,280 | 58,800 |
| October 14, 2025 | 1,268 | 1,270 | 1,270 | 1,290 | 1,264 | 156,000 |
| October 10, 2025 | 1,306 | 1,295 | 1,295 | 1,311 | 1,291 | 85,000 |
| October 09, 2025 | 1,309 | 1,322 | 1,322 | 1,323 | 1,304 | 56,100 |
| October 08, 2025 | 1,316 | 1,313 | 1,313 | 1,329 | 1,310 | 72,200 |
| October 07, 2025 | 1,336 | 1,320 | 1,320 | 1,350 | 1,320 | 84,000 |
| October 06, 2025 | 1,342 | 1,339 | 1,339 | 1,346 | 1,329 | 112,600 |
| October 03, 2025 | 1,288 | 1,317 | 1,317 | 1,324 | 1,288 | 69,100 |
| October 02, 2025 | 1,291 | 1,288 | 1,288 | 1,306 | 1,282 | 168,200 |
| October 01, 2025 | 1,332 | 1,305 | 1,305 | 1,333 | 1,305 | 190,800 |
| September 30, 2025 | 1,354 | 1,342 | 1,342 | 1,388 | 1,330 | 159,900 |
| September 29, 2025 | 1,376 | 1,359 | 1,359 | 1,386 | 1,353 | 253,200 |
| September 26, 2025 | 1,431 | 1,430 | 1,430 | 1,437 | 1,418 | 282,100 |
| September 25, 2025 | 1,426 | 1,430 | 1,430 | 1,432 | 1,418 | 118,300 |
| September 24, 2025 | 1,416 | 1,420 | 1,420 | 1,427 | 1,403 | 136,800 |
| September 22, 2025 | 1,430 | 1,409 | 1,409 | 1,450 | 1,409 | 231,900 |
| September 19, 2025 | 1,437 | 1,429 | 1,429 | 1,455 | 1,407 | 233,300 |
| September 18, 2025 | 1,417 | 1,416 | 1,416 | 1,436 | 1,415 | 103,800 |
| September 17, 2025 | 1,417 | 1,416 | 1,416 | 1,436 | 1,415 | 137,900 |
| September 16, 2025 | 1,416 | 1,409 | 1,409 | 1,417 | 1,403 | 137,900 |
| September 12, 2025 | 1,429 | 1,415 | 1,415 | 1,430 | 1,414 | 92,100 |
| September 11, 2025 | 1,429 | 1,415 | 1,415 | 1,430 | 1,414 | 92,100 |
| September 10, 2025 | 1,426 | 1,420 | 1,420 | 1,426 | 1,410 | 41,300 |
| September 09, 2025 | 1,449 | 1,412 | 1,412 | 1,456 | 1,405 | 115,500 |
| September 08, 2025 | 1,445 | 1,445 | 1,445 | 1,456 | 1,434 | 91,000 |
| September 05, 2025 | 1,435 | 1,437 | 1,437 | 1,439 | 1,424 | 90,200 |