1,244.00
+6.5(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,229 | 1,244 | 1,244 | 1,248.5 | 1,227 | 1.83M |
| December 03, 2025 | 1,230.5 | 1,237.5 | 1,237.5 | 1,243.5 | 1,223.5 | 1.29M |
| December 02, 2025 | 1,246 | 1,234 | 1,234 | 1,247.5 | 1,230.5 | 956,600 |
| December 01, 2025 | 1,260 | 1,246 | 1,246 | 1,262.5 | 1,244.5 | 1.16M |
| November 28, 2025 | 1,275 | 1,267.5 | 1,267.5 | 1,280 | 1,265 | 749,600 |
| November 27, 2025 | 1,273 | 1,274.5 | 1,274.5 | 1,281.5 | 1,263 | 1.24M |
| November 26, 2025 | 1,265.5 | 1,286 | 1,286 | 1,292.5 | 1,262.5 | 1.64M |
| November 25, 2025 | 1,265 | 1,264.5 | 1,264.5 | 1,272 | 1,246.5 | 1.59M |
| November 21, 2025 | 1,238.5 | 1,249.5 | 1,249.5 | 1,257.5 | 1,238.5 | 1.92M |
| November 20, 2025 | 1,222 | 1,233 | 1,233 | 1,242 | 1,222 | 1.6M |
| November 19, 2025 | 1,223 | 1,215.5 | 1,215.5 | 1,231 | 1,210.5 | 1.87M |
| November 18, 2025 | 1,232.5 | 1,225 | 1,225 | 1,236 | 1,218 | 1.92M |
| November 17, 2025 | 1,233 | 1,237.5 | 1,237.5 | 1,242 | 1,223 | 2.2M |
| November 14, 2025 | 1,291 | 1,235 | 1,235 | 1,299.5 | 1,231 | 4.3M |
| November 13, 2025 | 1,293.5 | 1,285 | 1,285 | 1,295.5 | 1,279 | 1.11M |
| November 12, 2025 | 1,287 | 1,282.5 | 1,282.5 | 1,311 | 1,277 | 1.74M |
| November 11, 2025 | 1,262 | 1,267 | 1,267 | 1,275 | 1,258 | 1.08M |
| November 10, 2025 | 1,260.5 | 1,267.5 | 1,267.5 | 1,269.5 | 1,252 | 1.42M |
| November 07, 2025 | 1,245 | 1,251.5 | 1,251.5 | 1,263 | 1,244.5 | 1.56M |
| November 06, 2025 | 1,236 | 1,230 | 1,230 | 1,252 | 1,230 | 1.24M |
| November 05, 2025 | 1,266 | 1,235.5 | 1,235.5 | 1,269 | 1,234 | 2.22M |
| November 04, 2025 | 1,233.5 | 1,249 | 1,249 | 1,262 | 1,230.5 | 2.32M |
| October 31, 2025 | 1,269 | 1,228 | 1,228 | 1,279.5 | 1,225 | 3.5M |
| October 30, 2025 | 1,280 | 1,269.5 | 1,269.5 | 1,284 | 1,262 | 1.53M |
| October 29, 2025 | 1,318 | 1,287 | 1,287 | 1,320.5 | 1,287 | 2.3M |
| October 28, 2025 | 1,330 | 1,325 | 1,325 | 1,331.5 | 1,312.5 | 849,200 |
| October 27, 2025 | 1,315 | 1,318 | 1,318 | 1,329.5 | 1,310.5 | 1.39M |
| October 24, 2025 | 1,310 | 1,312 | 1,312 | 1,316 | 1,304.5 | 1.18M |
| October 23, 2025 | 1,324 | 1,312.5 | 1,312.5 | 1,328.5 | 1,310 | 998,200 |
| October 22, 2025 | 1,344 | 1,319 | 1,319 | 1,347 | 1,315 | 1.07M |
| October 21, 2025 | 1,336 | 1,336.5 | 1,336.5 | 1,354.5 | 1,334.5 | 1.33M |
| October 20, 2025 | 1,334 | 1,327 | 1,327 | 1,336 | 1,316 | 960,000 |
| October 17, 2025 | 1,327 | 1,319.5 | 1,319.5 | 1,336 | 1,318 | 915,700 |
| October 16, 2025 | 1,325 | 1,340 | 1,340 | 1,340 | 1,325 | 891,300 |
| October 15, 2025 | 1,330 | 1,321 | 1,321 | 1,342 | 1,315.5 | 915,600 |
| October 14, 2025 | 1,312.5 | 1,322 | 1,322 | 1,329.5 | 1,307 | 1.44M |
| October 10, 2025 | 1,369.5 | 1,342.5 | 1,342.5 | 1,372.5 | 1,342.5 | 2.02M |
| October 09, 2025 | 1,361.5 | 1,365.5 | 1,365.5 | 1,370 | 1,358.5 | 852,800 |
| October 08, 2025 | 1,378 | 1,365 | 1,365 | 1,393 | 1,365 | 1.04M |
| October 07, 2025 | 1,381.5 | 1,378.5 | 1,378.5 | 1,385 | 1,370.5 | 975,100 |
| October 06, 2025 | 1,401 | 1,378.5 | 1,378.5 | 1,405 | 1,373 | 1.45M |
| October 03, 2025 | 1,340 | 1,365 | 1,365 | 1,368.5 | 1,340 | 941,500 |
| October 02, 2025 | 1,390 | 1,340 | 1,340 | 1,403 | 1,340 | 1.73M |
| October 01, 2025 | 1,370 | 1,395.5 | 1,395.5 | 1,395.5 | 1,367.5 | 1.34M |
| September 30, 2025 | 1,362 | 1,371.5 | 1,371.5 | 1,375.5 | 1,356.5 | 1.17M |
| September 29, 2025 | 1,394 | 1,368 | 1,368 | 1,398.5 | 1,365 | 1.57M |
| September 26, 2025 | 1,413.5 | 1,410 | 1,410 | 1,425 | 1,402.5 | 2.91M |
| September 25, 2025 | 1,400 | 1,413.5 | 1,413.5 | 1,413.5 | 1,398.5 | 1.9M |
| September 24, 2025 | 1,400 | 1,390.5 | 1,390.5 | 1,412 | 1,384 | 1.07M |
| September 22, 2025 | 1,360 | 1,389.5 | 1,389.5 | 1,394 | 1,358.5 | 1.19M |
| September 19, 2025 | 1,388 | 1,366.5 | 1,366.5 | 1,390.5 | 1,360.5 | 2.06M |
| September 18, 2025 | 1,396 | 1,387 | 1,387 | 1,398 | 1,385 | 1.01M |
| September 17, 2025 | 1,402.5 | 1,392 | 1,392 | 1,409.5 | 1,391 | 1.4M |
| September 16, 2025 | 1,383 | 1,408 | 1,408 | 1,415.5 | 1,380.5 | 1.29M |
| September 12, 2025 | 1,406 | 1,381 | 1,381 | 1,408 | 1,374 | 2.47M |
| September 11, 2025 | 1,413 | 1,404.5 | 1,404.5 | 1,416 | 1,390.5 | 827,800 |
| September 10, 2025 | 1,432 | 1,425.5 | 1,425.5 | 1,432.5 | 1,418.5 | 986,700 |
| September 09, 2025 | 1,435 | 1,441 | 1,441 | 1,451 | 1,429.5 | 1.5M |
| September 08, 2025 | 1,425 | 1,430.5 | 1,430.5 | 1,433.5 | 1,417 | 1.31M |
| September 05, 2025 | 1,419 | 1,414 | 1,414 | 1,422.5 | 1,408 | 1.57M |