1,629.00
-6(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,645 | 1,635 | 1,635 | 1,651 | 1,630.5 | 1.64M |
| December 03, 2025 | 1,671 | 1,657.5 | 1,657.5 | 1,673.5 | 1,639 | 1.92M |
| December 02, 2025 | 1,684 | 1,670 | 1,670 | 1,689 | 1,657 | 1.46M |
| December 01, 2025 | 1,740.5 | 1,684.5 | 1,684.5 | 1,740.5 | 1,684.5 | 2.15M |
| November 28, 2025 | 1,729 | 1,742 | 1,742 | 1,770 | 1,723 | 2.02M |
| November 27, 2025 | 1,758 | 1,725.5 | 1,725.5 | 1,764.5 | 1,721.5 | 1.61M |
| November 26, 2025 | 1,750 | 1,748.5 | 1,748.5 | 1,779 | 1,725.5 | 3.88M |
| November 25, 2025 | 1,647.5 | 1,715 | 1,715 | 1,722 | 1,642 | 4.43M |
| November 21, 2025 | 1,615.5 | 1,637 | 1,637 | 1,643 | 1,606 | 2.99M |
| November 20, 2025 | 1,617.5 | 1,620 | 1,620 | 1,627.5 | 1,594.5 | 2.13M |
| November 19, 2025 | 1,593.5 | 1,587.5 | 1,587.5 | 1,614.5 | 1,570.5 | 1.96M |
| November 18, 2025 | 1,625 | 1,593 | 1,593 | 1,638 | 1,586 | 2.11M |
| November 17, 2025 | 1,594 | 1,622.5 | 1,622.5 | 1,627 | 1,585 | 2.23M |
| November 14, 2025 | 1,568 | 1,578.5 | 1,578.5 | 1,585 | 1,562 | 1.21M |
| November 13, 2025 | 1,570 | 1,593.5 | 1,593.5 | 1,599.5 | 1,568 | 1.85M |
| November 12, 2025 | 1,568 | 1,562 | 1,562 | 1,583.5 | 1,551.5 | 2.35M |
| November 11, 2025 | 1,560 | 1,580 | 1,580 | 1,580 | 1,555 | 1.97M |
| November 10, 2025 | 1,560 | 1,550.5 | 1,550.5 | 1,570 | 1,545 | 1.2M |
| November 07, 2025 | 1,560 | 1,555 | 1,555 | 1,568 | 1,541.5 | 1.53M |
| November 06, 2025 | 1,553.5 | 1,579.5 | 1,579.5 | 1,590 | 1,548 | 1.75M |
| November 05, 2025 | 1,562.5 | 1,551.5 | 1,551.5 | 1,566.5 | 1,518 | 2.04M |
| November 04, 2025 | 1,550 | 1,577 | 1,577 | 1,607 | 1,541 | 3.81M |
| October 31, 2025 | 1,531.5 | 1,515 | 1,515 | 1,540 | 1,512.5 | 2.15M |
| October 30, 2025 | 1,477 | 1,500 | 1,500 | 1,500.5 | 1,476 | 1.34M |
| October 29, 2025 | 1,508 | 1,485.5 | 1,485.5 | 1,515 | 1,478.5 | 1.45M |
| October 28, 2025 | 1,532.5 | 1,506.5 | 1,506.5 | 1,543 | 1,500 | 1.52M |
| October 27, 2025 | 1,545.5 | 1,522 | 1,522 | 1,554.5 | 1,521 | 1.44M |
| October 24, 2025 | 1,527.5 | 1,532 | 1,532 | 1,545 | 1,525.5 | 1.48M |
| October 23, 2025 | 1,523 | 1,530 | 1,530 | 1,538.5 | 1,515 | 1.58M |
| October 22, 2025 | 1,486 | 1,515 | 1,515 | 1,521.5 | 1,484.5 | 1.01M |
| October 21, 2025 | 1,503.5 | 1,496.5 | 1,496.5 | 1,509.5 | 1,484 | 1.67M |
| October 20, 2025 | 1,518 | 1,506 | 1,506 | 1,518 | 1,496.5 | 839,400 |
| October 17, 2025 | 1,501 | 1,497.5 | 1,497.5 | 1,519.5 | 1,495 | 1.6M |
| October 16, 2025 | 1,512.5 | 1,517.5 | 1,517.5 | 1,525.5 | 1,508 | 959,200 |
| October 15, 2025 | 1,480 | 1,499.5 | 1,499.5 | 1,499.5 | 1,474 | 956,500 |
| October 14, 2025 | 1,462 | 1,470 | 1,470 | 1,495 | 1,458 | 1.64M |
| October 10, 2025 | 1,515 | 1,484.5 | 1,484.5 | 1,516 | 1,479 | 1.35M |
| October 09, 2025 | 1,516 | 1,531 | 1,531 | 1,532 | 1,510.5 | 1.14M |
| October 08, 2025 | 1,525 | 1,517 | 1,517 | 1,533.5 | 1,512 | 1.41M |
| October 07, 2025 | 1,511 | 1,518.5 | 1,518.5 | 1,532 | 1,504 | 1.61M |
| October 06, 2025 | 1,550.5 | 1,499.5 | 1,499.5 | 1,551 | 1,498.5 | 2.42M |
| October 03, 2025 | 1,473 | 1,484.5 | 1,484.5 | 1,494 | 1,467 | 1.3M |
| October 02, 2025 | 1,495 | 1,459.5 | 1,459.5 | 1,499.5 | 1,444.5 | 1.95M |
| October 01, 2025 | 1,485 | 1,497 | 1,497 | 1,497 | 1,470.5 | 1.9M |
| September 30, 2025 | 1,503 | 1,479.5 | 1,479.5 | 1,503 | 1,468 | 1.85M |
| September 29, 2025 | 1,502 | 1,503.5 | 1,503.5 | 1,508 | 1,484 | 1.17M |
| September 26, 2025 | 1,520 | 1,529.5 | 1,504.5 | 1,539.5 | 1,515.5 | 1.76M |
| September 25, 2025 | 1,521 | 1,520 | 1,495.16 | 1,528.5 | 1,511 | 1.35M |
| September 24, 2025 | 1,530 | 1,515 | 1,490.24 | 1,530 | 1,510 | 1.19M |
| September 22, 2025 | 1,515 | 1,521 | 1,496.14 | 1,534.5 | 1,514.5 | 1.15M |
| September 19, 2025 | 1,513 | 1,511 | 1,486.3 | 1,529 | 1,507 | 4.12M |
| September 18, 2025 | 1,533.5 | 1,514.5 | 1,489.75 | 1,533.5 | 1,498 | 2.05M |
| September 17, 2025 | 1,550 | 1,531 | 1,505.98 | 1,550.5 | 1,514 | 2.49M |
| September 16, 2025 | 1,575 | 1,580 | 1,580 | 1,588.5 | 1,565.5 | 1.26M |
| September 12, 2025 | 1,588 | 1,577.5 | 1,577.5 | 1,596.5 | 1,572.5 | 1.8M |
| September 11, 2025 | 1,598 | 1,592.5 | 1,592.5 | 1,612 | 1,575 | 3.18M |
| September 10, 2025 | 1,569.5 | 1,590 | 1,590 | 1,623.5 | 1,565 | 2.96M |
| September 09, 2025 | 1,568 | 1,569.5 | 1,569.5 | 1,574 | 1,559 | 1.34M |
| September 08, 2025 | 1,567 | 1,564.5 | 1,564.5 | 1,574.5 | 1,554.5 | 1.4M |
| September 05, 2025 | 1,567 | 1,563 | 1,563 | 1,571.5 | 1,555.5 | 1.24M |