1,386.00
+3(+0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,392 | 1,389 | 1,389 | 1,394 | 1,383 | 28,700 |
| December 04, 2025 | 1,375 | 1,383 | 1,383 | 1,384 | 1,375 | 28,700 |
| December 03, 2025 | 1,380 | 1,375 | 1,375 | 1,385 | 1,374 | 41,200 |
| December 02, 2025 | 1,392 | 1,380 | 1,380 | 1,397 | 1,380 | 35,200 |
| December 01, 2025 | 1,406 | 1,395 | 1,395 | 1,407 | 1,387 | 40,900 |
| November 28, 2025 | 1,402 | 1,407 | 1,407 | 1,407 | 1,397 | 29,900 |
| November 27, 2025 | 1,400 | 1,402 | 1,402 | 1,404 | 1,390 | 47,600 |
| November 26, 2025 | 1,387 | 1,402 | 1,402 | 1,403 | 1,387 | 55,500 |
| November 25, 2025 | 1,410 | 1,389 | 1,389 | 1,410 | 1,382 | 51,500 |
| November 21, 2025 | 1,364 | 1,404 | 1,404 | 1,405 | 1,364 | 74,500 |
| November 20, 2025 | 1,377 | 1,369 | 1,369 | 1,383 | 1,364 | 53,200 |
| November 19, 2025 | 1,370 | 1,368 | 1,368 | 1,381 | 1,366 | 56,400 |
| November 18, 2025 | 1,366 | 1,359 | 1,359 | 1,372 | 1,358 | 56,900 |
| November 17, 2025 | 1,390 | 1,369 | 1,369 | 1,391 | 1,362 | 64,900 |
| November 14, 2025 | 1,375 | 1,388 | 1,388 | 1,389 | 1,371 | 52,600 |
| November 13, 2025 | 1,382 | 1,375 | 1,375 | 1,382 | 1,368 | 36,300 |
| November 12, 2025 | 1,367 | 1,375 | 1,375 | 1,380 | 1,362 | 59,300 |
| November 11, 2025 | 1,360 | 1,364 | 1,364 | 1,364 | 1,352 | 64,200 |
| November 10, 2025 | 1,348 | 1,359 | 1,359 | 1,361 | 1,341 | 41,400 |
| November 07, 2025 | 1,335 | 1,340 | 1,340 | 1,342 | 1,330 | 60,200 |
| November 06, 2025 | 1,325 | 1,335 | 1,335 | 1,340 | 1,315 | 58,600 |
| November 05, 2025 | 1,325 | 1,335 | 1,335 | 1,340 | 1,315 | 75,500 |
| November 04, 2025 | 1,318 | 1,321 | 1,321 | 1,324 | 1,307 | 77,700 |
| October 31, 2025 | 1,333 | 1,325 | 1,325 | 1,337 | 1,316 | 99,400 |
| October 30, 2025 | 1,333 | 1,325 | 1,325 | 1,337 | 1,316 | 99,400 |
| October 29, 2025 | 1,363 | 1,330 | 1,330 | 1,363 | 1,329 | 133,000 |
| October 28, 2025 | 1,407 | 1,367 | 1,367 | 1,407 | 1,363 | 144,300 |
| October 27, 2025 | 1,402 | 1,407 | 1,407 | 1,408 | 1,397 | 75,100 |
| October 24, 2025 | 1,413 | 1,391 | 1,391 | 1,413 | 1,391 | 88,200 |
| October 23, 2025 | 1,413 | 1,412 | 1,412 | 1,420 | 1,406 | 63,100 |
| October 22, 2025 | 1,403 | 1,410 | 1,410 | 1,411 | 1,399 | 84,400 |
| October 21, 2025 | 1,415 | 1,400 | 1,400 | 1,420 | 1,398 | 105,800 |
| October 20, 2025 | 1,421 | 1,411 | 1,411 | 1,426 | 1,408 | 101,500 |
| October 17, 2025 | 1,417 | 1,413 | 1,413 | 1,425 | 1,405 | 75,900 |
| October 16, 2025 | 1,435 | 1,417 | 1,417 | 1,449 | 1,413 | 96,800 |
| October 15, 2025 | 1,400 | 1,428 | 1,428 | 1,436 | 1,400 | 226,900 |
| October 14, 2025 | 1,449 | 1,442 | 1,442 | 1,457 | 1,433 | 127,200 |
| October 10, 2025 | 1,479 | 1,461 | 1,461 | 1,479 | 1,453 | 76,300 |
| October 09, 2025 | 1,504 | 1,490 | 1,490 | 1,504 | 1,485 | 61,300 |
| October 08, 2025 | 1,508 | 1,506 | 1,506 | 1,527 | 1,504 | 55,800 |
| October 07, 2025 | 1,500 | 1,503 | 1,503 | 1,510 | 1,491 | 66,500 |
| October 06, 2025 | 1,505 | 1,492 | 1,492 | 1,507 | 1,479 | 87,400 |
| October 03, 2025 | 1,467 | 1,478 | 1,478 | 1,497 | 1,467 | 53,000 |
| October 02, 2025 | 1,484 | 1,468 | 1,468 | 1,484 | 1,459 | 62,700 |
| October 01, 2025 | 1,506 | 1,486 | 1,486 | 1,510 | 1,483 | 54,900 |
| September 30, 2025 | 1,526 | 1,506 | 1,506 | 1,526 | 1,502 | 65,100 |
| September 29, 2025 | 1,562 | 1,525 | 1,525 | 1,562 | 1,525 | 60,000 |
| September 26, 2025 | 1,563 | 1,562 | 1,562 | 1,565 | 1,550 | 48,100 |
| September 25, 2025 | 1,562 | 1,565 | 1,565 | 1,568 | 1,555 | 55,700 |
| September 24, 2025 | 1,544 | 1,556 | 1,556 | 1,560 | 1,543 | 49,800 |
| September 22, 2025 | 1,538 | 1,536 | 1,536 | 1,550 | 1,536 | 33,200 |
| September 19, 2025 | 1,536 | 1,535 | 1,535 | 1,544 | 1,531 | 41,100 |
| September 18, 2025 | 1,553 | 1,542 | 1,542 | 1,553 | 1,540 | 30,400 |
| September 17, 2025 | 1,553 | 1,542 | 1,542 | 1,553 | 1,540 | 30,400 |
| September 16, 2025 | 1,554 | 1,553 | 1,553 | 1,559 | 1,546 | 41,000 |
| September 12, 2025 | 1,583 | 1,572 | 1,572 | 1,583 | 1,563 | 42,800 |
| September 11, 2025 | 1,583 | 1,572 | 1,572 | 1,583 | 1,563 | 42,800 |
| September 10, 2025 | 1,580 | 1,590 | 1,590 | 1,596 | 1,574 | 45,200 |
| September 09, 2025 | 1,593 | 1,582 | 1,582 | 1,597 | 1,571 | 53,900 |
| September 08, 2025 | 1,567 | 1,586 | 1,586 | 1,586 | 1,564 | 92,100 |