1,512.00
+16(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,499 | 1,512 | 1,512 | 1,512 | 1,494 | 149,100 |
| December 03, 2025 | 1,494 | 1,496 | 1,496 | 1,512 | 1,494 | 39,000 |
| December 02, 2025 | 1,511 | 1,496 | 1,496 | 1,513 | 1,495 | 26,400 |
| December 01, 2025 | 1,514 | 1,513 | 1,513 | 1,534 | 1,501 | 52,700 |
| November 28, 2025 | 1,503 | 1,514 | 1,514 | 1,516 | 1,498 | 42,400 |
| November 27, 2025 | 1,492 | 1,497 | 1,497 | 1,502 | 1,488 | 40,600 |
| November 26, 2025 | 1,487 | 1,482 | 1,482 | 1,490 | 1,476 | 53,100 |
| November 25, 2025 | 1,497 | 1,472 | 1,472 | 1,498 | 1,463 | 58,300 |
| November 21, 2025 | 1,430 | 1,494 | 1,494 | 1,496 | 1,430 | 39,500 |
| November 20, 2025 | 1,458 | 1,451 | 1,451 | 1,462 | 1,443 | 45,100 |
| November 19, 2025 | 1,452 | 1,441 | 1,441 | 1,456 | 1,435 | 51,300 |
| November 18, 2025 | 1,471 | 1,452 | 1,452 | 1,471 | 1,450 | 28,800 |
| November 17, 2025 | 1,498 | 1,476 | 1,476 | 1,498 | 1,468 | 34,200 |
| November 14, 2025 | 1,492 | 1,498 | 1,498 | 1,508 | 1,487 | 28,400 |
| November 13, 2025 | 1,509 | 1,503 | 1,503 | 1,509 | 1,493 | 26,800 |
| November 12, 2025 | 1,490 | 1,509 | 1,509 | 1,514 | 1,490 | 36,200 |
| November 11, 2025 | 1,485 | 1,485 | 1,485 | 1,487 | 1,460 | 32,100 |
| November 10, 2025 | 1,480 | 1,481 | 1,481 | 1,492 | 1,474 | 23,700 |
| November 07, 2025 | 1,461 | 1,474 | 1,474 | 1,474 | 1,448 | 40,400 |
| November 06, 2025 | 1,480 | 1,469 | 1,469 | 1,480 | 1,459 | 35,200 |
| November 05, 2025 | 1,462 | 1,461 | 1,461 | 1,469 | 1,422 | 116,500 |
| November 04, 2025 | 1,500 | 1,474 | 1,474 | 1,505 | 1,450 | 173,000 |
| October 31, 2025 | 1,552 | 1,557 | 1,557 | 1,559 | 1,539 | 57,600 |
| October 30, 2025 | 1,568 | 1,543 | 1,543 | 1,571 | 1,540 | 63,900 |
| October 29, 2025 | 1,572 | 1,554 | 1,554 | 1,575 | 1,545 | 56,800 |
| October 28, 2025 | 1,615 | 1,566 | 1,566 | 1,615 | 1,558 | 81,700 |
| October 27, 2025 | 1,596 | 1,623 | 1,623 | 1,623 | 1,592 | 66,000 |
| October 24, 2025 | 1,589 | 1,573 | 1,573 | 1,603 | 1,570 | 62,500 |
| October 23, 2025 | 1,555 | 1,590 | 1,590 | 1,625 | 1,550 | 86,900 |
| October 22, 2025 | 1,605 | 1,541 | 1,541 | 1,619 | 1,541 | 137,100 |
| October 21, 2025 | 1,593 | 1,602 | 1,602 | 1,622 | 1,582 | 67,300 |
| October 20, 2025 | 1,570 | 1,582 | 1,582 | 1,582 | 1,559 | 33,100 |
| October 17, 2025 | 1,580 | 1,552 | 1,552 | 1,580 | 1,552 | 35,700 |
| October 16, 2025 | 1,583 | 1,585 | 1,585 | 1,594 | 1,576 | 25,200 |
| October 15, 2025 | 1,582 | 1,591 | 1,591 | 1,593 | 1,576 | 29,200 |
| October 14, 2025 | 1,613 | 1,577 | 1,577 | 1,630 | 1,563 | 116,800 |
| October 10, 2025 | 1,550 | 1,647 | 1,647 | 1,648 | 1,537 | 159,200 |
| October 09, 2025 | 1,561 | 1,571 | 1,571 | 1,585 | 1,556 | 23,500 |
| October 08, 2025 | 1,576 | 1,565 | 1,565 | 1,590 | 1,560 | 25,600 |
| October 07, 2025 | 1,569 | 1,571 | 1,571 | 1,571 | 1,552 | 18,200 |
| October 06, 2025 | 1,591 | 1,567 | 1,567 | 1,591 | 1,552 | 47,100 |
| October 03, 2025 | 1,535 | 1,551 | 1,551 | 1,570 | 1,531 | 18,300 |
| October 02, 2025 | 1,555 | 1,536 | 1,536 | 1,558 | 1,530 | 26,700 |
| October 01, 2025 | 1,595 | 1,555 | 1,555 | 1,595 | 1,546 | 47,100 |
| September 30, 2025 | 1,615 | 1,598 | 1,598 | 1,617 | 1,594 | 24,800 |
| September 29, 2025 | 1,617 | 1,619 | 1,619 | 1,624 | 1,600 | 29,300 |
| September 26, 2025 | 1,607 | 1,631 | 1,631 | 1,631 | 1,607 | 49,200 |
| September 25, 2025 | 1,596 | 1,606 | 1,606 | 1,614 | 1,595 | 31,300 |
| September 24, 2025 | 1,583 | 1,606 | 1,606 | 1,606 | 1,573 | 21,700 |
| September 22, 2025 | 1,588 | 1,579 | 1,579 | 1,602 | 1,578 | 32,800 |
| September 19, 2025 | 1,580 | 1,587 | 1,587 | 1,602 | 1,574 | 40,300 |
| September 18, 2025 | 1,597 | 1,580 | 1,580 | 1,597 | 1,572 | 24,700 |
| September 17, 2025 | 1,611 | 1,583 | 1,583 | 1,611 | 1,583 | 24,700 |
| September 16, 2025 | 1,607 | 1,623 | 1,623 | 1,625 | 1,606 | 23,800 |
| September 12, 2025 | 1,611 | 1,607 | 1,607 | 1,623 | 1,601 | 34,700 |
| September 11, 2025 | 1,599 | 1,607 | 1,607 | 1,607 | 1,592 | 18,800 |
| September 10, 2025 | 1,600 | 1,599 | 1,599 | 1,600 | 1,581 | 18,600 |
| September 09, 2025 | 1,610 | 1,594 | 1,594 | 1,618 | 1,591 | 24,700 |
| September 08, 2025 | 1,585 | 1,608 | 1,608 | 1,608 | 1,584 | 29,900 |
| September 05, 2025 | 1,561 | 1,578 | 1,578 | 1,578 | 1,549 | 20,300 |