1,053.00
+1(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,050 | 1,052 | 1,052 | 1,058 | 1,050 | 3,300 |
| December 03, 2025 | 1,062 | 1,050 | 1,050 | 1,062 | 1,050 | 9,500 |
| December 02, 2025 | 1,065 | 1,067 | 1,067 | 1,079 | 1,058 | 12,300 |
| December 01, 2025 | 1,098 | 1,069 | 1,069 | 1,098 | 1,056 | 17,100 |
| November 28, 2025 | 1,060 | 1,078 | 1,078 | 1,083 | 1,060 | 16,500 |
| November 27, 2025 | 1,047 | 1,060 | 1,060 | 1,060 | 1,038 | 14,000 |
| November 26, 2025 | 1,041 | 1,047 | 1,047 | 1,047 | 1,028 | 15,900 |
| November 25, 2025 | 1,040 | 1,029 | 1,029 | 1,040 | 1,029 | 8,000 |
| November 21, 2025 | 1,026 | 1,029 | 1,029 | 1,035 | 1,021 | 17,000 |
| November 20, 2025 | 1,032 | 1,026 | 1,026 | 1,043 | 1,026 | 16,400 |
| November 19, 2025 | 1,023 | 1,028 | 1,028 | 1,031 | 1,020 | 9,300 |
| November 18, 2025 | 1,041 | 1,030 | 1,030 | 1,044 | 1,030 | 14,900 |
| November 17, 2025 | 1,044 | 1,041 | 1,041 | 1,046 | 1,040 | 8,400 |
| November 14, 2025 | 1,052 | 1,044 | 1,044 | 1,056 | 1,043 | 19,600 |
| November 13, 2025 | 1,053 | 1,050 | 1,050 | 1,058 | 1,049 | 14,800 |
| November 12, 2025 | 1,055 | 1,053 | 1,053 | 1,063 | 1,050 | 12,600 |
| November 11, 2025 | 1,065 | 1,051 | 1,051 | 1,065 | 1,051 | 13,400 |
| November 10, 2025 | 1,050 | 1,068 | 1,068 | 1,088 | 1,050 | 19,800 |
| November 07, 2025 | 1,105 | 1,110 | 1,110 | 1,110 | 1,091 | 10,900 |
| November 06, 2025 | 1,110 | 1,105 | 1,105 | 1,118 | 1,100 | 15,300 |
| November 05, 2025 | 1,110 | 1,105 | 1,105 | 1,118 | 1,100 | 15,300 |
| November 04, 2025 | 1,101 | 1,088 | 1,088 | 1,107 | 1,083 | 13,000 |
| October 31, 2025 | 1,115 | 1,100 | 1,100 | 1,115 | 1,097 | 13,700 |
| October 30, 2025 | 1,082 | 1,109 | 1,109 | 1,126 | 1,072 | 26,800 |
| October 29, 2025 | 1,136 | 1,105 | 1,105 | 1,140 | 1,044 | 40,700 |
| October 28, 2025 | 1,157 | 1,136 | 1,136 | 1,168 | 1,130 | 77,200 |
| October 27, 2025 | 1,073 | 1,139 | 1,139 | 1,147 | 1,061 | 77,600 |
| October 24, 2025 | 1,066 | 1,053 | 1,053 | 1,068 | 1,041 | 11,400 |
| October 23, 2025 | 1,040 | 1,060 | 1,060 | 1,064 | 1,040 | 12,000 |
| October 22, 2025 | 1,035 | 1,040 | 1,040 | 1,047 | 1,035 | 5,500 |
| October 21, 2025 | 1,048 | 1,035 | 1,035 | 1,053 | 1,035 | 6,500 |
| October 20, 2025 | 1,033 | 1,048 | 1,048 | 1,048 | 1,033 | 6,100 |
| October 17, 2025 | 1,046 | 1,033 | 1,033 | 1,046 | 1,032 | 11,600 |
| October 16, 2025 | 1,040 | 1,047 | 1,047 | 1,048 | 1,037 | 4,600 |
| October 15, 2025 | 1,025 | 1,040 | 1,040 | 1,046 | 1,022 | 12,900 |
| October 14, 2025 | 1,001 | 1,022 | 1,022 | 1,034 | 1,001 | 11,500 |
| October 10, 2025 | 1,060 | 1,039 | 1,039 | 1,060 | 1,033 | 6,800 |
| October 09, 2025 | 1,058 | 1,058 | 1,058 | 1,067 | 1,052 | 12,500 |
| October 08, 2025 | 1,055 | 1,058 | 1,058 | 1,059 | 1,051 | 5,500 |
| October 07, 2025 | 1,036 | 1,045 | 1,045 | 1,057 | 1,033 | 8,000 |
| October 06, 2025 | 1,033 | 1,046 | 1,046 | 1,057 | 1,029 | 7,900 |
| October 03, 2025 | 1,016 | 1,021 | 1,021 | 1,031 | 1,016 | 12,700 |
| October 02, 2025 | 1,031 | 1,016 | 1,016 | 1,038 | 1,016 | 14,000 |
| October 01, 2025 | 1,066 | 1,031 | 1,031 | 1,066 | 1,021 | 27,900 |
| September 30, 2025 | 1,077 | 1,066 | 1,066 | 1,077 | 1,050 | 13,100 |
| September 29, 2025 | 1,072 | 1,077 | 1,077 | 1,088 | 1,065 | 13,400 |
| September 26, 2025 | 1,086 | 1,092 | 1,092 | 1,093 | 1,073 | 19,000 |
| September 25, 2025 | 1,078 | 1,077 | 1,077 | 1,082 | 1,070 | 10,600 |
| September 24, 2025 | 1,080 | 1,077 | 1,077 | 1,085 | 1,075 | 13,100 |
| September 22, 2025 | 1,091 | 1,079 | 1,079 | 1,095 | 1,072 | 13,300 |
| September 19, 2025 | 1,070 | 1,068 | 1,068 | 1,079 | 1,061 | 14,600 |
| September 18, 2025 | 1,081 | 1,070 | 1,070 | 1,081 | 1,070 | 17,200 |
| September 17, 2025 | 1,060 | 1,088 | 1,088 | 1,088 | 1,050 | 84,500 |
| September 16, 2025 | 1,074 | 1,068 | 1,068 | 1,074 | 1,060 | 84,500 |
| September 12, 2025 | 1,075 | 1,068 | 1,068 | 1,075 | 1,065 | 7,500 |
| September 11, 2025 | 1,078 | 1,073 | 1,073 | 1,078 | 1,070 | 7,500 |
| September 10, 2025 | 1,087 | 1,073 | 1,073 | 1,087 | 1,072 | 4,400 |
| September 09, 2025 | 1,086 | 1,081 | 1,081 | 1,099 | 1,074 | 14,800 |
| September 08, 2025 | 1,078 | 1,085 | 1,085 | 1,089 | 1,078 | 12,700 |
| September 05, 2025 | 1,076 | 1,078 | 1,078 | 1,080 | 1,067 | 13,000 |