1,183.00
+12(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,171 | 1,183 | 1,183 | 1,183 | 1,167 | 131,800 |
| December 03, 2025 | 1,182 | 1,171 | 1,171 | 1,190 | 1,169 | 190,900 |
| December 02, 2025 | 1,185 | 1,188 | 1,188 | 1,193 | 1,177 | 118,100 |
| December 01, 2025 | 1,217 | 1,194 | 1,194 | 1,219 | 1,194 | 197,200 |
| November 28, 2025 | 1,192 | 1,209 | 1,209 | 1,209 | 1,188 | 149,400 |
| November 27, 2025 | 1,200 | 1,192 | 1,192 | 1,201 | 1,189 | 121,100 |
| November 26, 2025 | 1,202 | 1,195 | 1,195 | 1,204 | 1,191 | 123,500 |
| November 25, 2025 | 1,196 | 1,194 | 1,194 | 1,206 | 1,190 | 135,100 |
| November 21, 2025 | 1,170 | 1,201 | 1,201 | 1,201 | 1,166 | 226,900 |
| November 20, 2025 | 1,163 | 1,165 | 1,165 | 1,173 | 1,159 | 159,100 |
| November 19, 2025 | 1,163 | 1,157 | 1,157 | 1,168 | 1,152 | 145,500 |
| November 18, 2025 | 1,163 | 1,162 | 1,162 | 1,174 | 1,161 | 164,000 |
| November 17, 2025 | 1,161 | 1,165 | 1,165 | 1,172 | 1,158 | 189,600 |
| November 14, 2025 | 1,178 | 1,164 | 1,164 | 1,182 | 1,157 | 167,700 |
| November 13, 2025 | 1,185 | 1,181 | 1,181 | 1,188 | 1,177 | 92,400 |
| November 12, 2025 | 1,195 | 1,175 | 1,175 | 1,200 | 1,173 | 199,000 |
| November 11, 2025 | 1,188 | 1,197 | 1,197 | 1,199 | 1,180 | 127,700 |
| November 10, 2025 | 1,171 | 1,185 | 1,185 | 1,188 | 1,170 | 217,300 |
| November 07, 2025 | 1,145 | 1,168 | 1,168 | 1,171 | 1,142 | 220,200 |
| November 06, 2025 | 1,123 | 1,143 | 1,143 | 1,146 | 1,123 | 190,500 |
| November 05, 2025 | 1,123 | 1,143 | 1,143 | 1,146 | 1,123 | 190,500 |
| November 04, 2025 | 1,126 | 1,131 | 1,131 | 1,136 | 1,116 | 157,100 |
| October 31, 2025 | 1,121 | 1,127 | 1,127 | 1,128 | 1,120 | 125,300 |
| October 30, 2025 | 1,121 | 1,127 | 1,127 | 1,128 | 1,120 | 126,300 |
| October 29, 2025 | 1,126 | 1,121 | 1,121 | 1,130 | 1,120 | 129,300 |
| October 28, 2025 | 1,142 | 1,127 | 1,127 | 1,142 | 1,125 | 141,500 |
| October 27, 2025 | 1,144 | 1,147 | 1,147 | 1,151 | 1,139 | 90,700 |
| October 24, 2025 | 1,143 | 1,139 | 1,139 | 1,145 | 1,134 | 66,400 |
| October 23, 2025 | 1,132 | 1,144 | 1,144 | 1,146 | 1,129 | 82,700 |
| October 22, 2025 | 1,136 | 1,131 | 1,131 | 1,136 | 1,126 | 283,000 |
| October 21, 2025 | 1,132 | 1,135 | 1,135 | 1,138 | 1,130 | 98,700 |
| October 20, 2025 | 1,145 | 1,130 | 1,130 | 1,145 | 1,128 | 87,500 |
| October 17, 2025 | 1,135 | 1,138 | 1,138 | 1,138 | 1,132 | 64,200 |
| October 16, 2025 | 1,130 | 1,138 | 1,138 | 1,138 | 1,127 | 64,200 |
| October 15, 2025 | 1,124 | 1,130 | 1,130 | 1,130 | 1,121 | 77,900 |
| October 14, 2025 | 1,115 | 1,118 | 1,118 | 1,127 | 1,112 | 124,400 |
| October 10, 2025 | 1,134 | 1,120 | 1,120 | 1,134 | 1,120 | 107,600 |
| October 09, 2025 | 1,139 | 1,141 | 1,141 | 1,146 | 1,136 | 84,800 |
| October 08, 2025 | 1,147 | 1,139 | 1,139 | 1,154 | 1,139 | 116,900 |
| October 07, 2025 | 1,141 | 1,147 | 1,147 | 1,153 | 1,140 | 104,600 |
| October 06, 2025 | 1,148 | 1,140 | 1,140 | 1,151 | 1,134 | 95,600 |
| October 03, 2025 | 1,134 | 1,131 | 1,131 | 1,138 | 1,128 | 75,500 |
| October 02, 2025 | 1,140 | 1,135 | 1,135 | 1,142 | 1,122 | 104,400 |
| October 01, 2025 | 1,155 | 1,139 | 1,139 | 1,160 | 1,129 | 160,400 |
| September 30, 2025 | 1,173 | 1,169 | 1,169 | 1,173 | 1,150 | 137,500 |
| September 29, 2025 | 1,170 | 1,172 | 1,172 | 1,183 | 1,152 | 155,800 |
| September 26, 2025 | 1,156 | 1,171 | 1,171 | 1,172 | 1,154 | 114,900 |
| September 25, 2025 | 1,145 | 1,158 | 1,158 | 1,158 | 1,145 | 85,600 |
| September 24, 2025 | 1,143 | 1,142 | 1,142 | 1,143 | 1,132 | 70,400 |
| September 22, 2025 | 1,132 | 1,136 | 1,136 | 1,136 | 1,130 | 41,600 |
| September 19, 2025 | 1,130 | 1,128 | 1,128 | 1,132 | 1,121 | 133,800 |
| September 18, 2025 | 1,135 | 1,126 | 1,126 | 1,136 | 1,120 | 167,000 |
| September 17, 2025 | 1,158 | 1,135 | 1,135 | 1,158 | 1,135 | 167,000 |
| September 16, 2025 | 1,153 | 1,158 | 1,158 | 1,160 | 1,147 | 90,400 |
| September 12, 2025 | 1,151 | 1,153 | 1,153 | 1,158 | 1,146 | 77,800 |
| September 11, 2025 | 1,151 | 1,157 | 1,157 | 1,169 | 1,151 | 98,300 |
| September 10, 2025 | 1,147 | 1,151 | 1,151 | 1,151 | 1,142 | 54,600 |
| September 09, 2025 | 1,159 | 1,142 | 1,142 | 1,159 | 1,142 | 103,900 |
| September 08, 2025 | 1,151 | 1,147 | 1,147 | 1,158 | 1,144 | 60,200 |
| September 05, 2025 | 1,151 | 1,142 | 1,142 | 1,153 | 1,140 | 61,800 |