1,178.00
+9(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,171 | 1,178 | 1,178 | 1,178 | 1,165 | 69,500 |
| December 04, 2025 | 1,170 | 1,169 | 1,169 | 1,171 | 1,153 | 83,400 |
| December 03, 2025 | 1,165 | 1,161 | 1,161 | 1,170 | 1,152 | 126,300 |
| December 02, 2025 | 1,137 | 1,149 | 1,149 | 1,161 | 1,137 | 122,800 |
| December 01, 2025 | 1,143 | 1,137 | 1,137 | 1,145 | 1,129 | 35,300 |
| November 28, 2025 | 1,127 | 1,138 | 1,138 | 1,140 | 1,127 | 73,500 |
| November 27, 2025 | 1,124 | 1,127 | 1,127 | 1,135 | 1,115 | 55,900 |
| November 26, 2025 | 1,111 | 1,120 | 1,120 | 1,120 | 1,110 | 68,200 |
| November 25, 2025 | 1,110 | 1,111 | 1,111 | 1,125 | 1,103 | 81,300 |
| November 21, 2025 | 1,100 | 1,100 | 1,100 | 1,113 | 1,097 | 222,600 |
| November 20, 2025 | 1,102 | 1,096 | 1,096 | 1,107 | 1,091 | 89,700 |
| November 19, 2025 | 1,094 | 1,097 | 1,097 | 1,100 | 1,093 | 60,200 |
| November 18, 2025 | 1,095 | 1,094 | 1,094 | 1,097 | 1,090 | 36,400 |
| November 17, 2025 | 1,102 | 1,099 | 1,099 | 1,106 | 1,090 | 61,500 |
| November 14, 2025 | 1,100 | 1,101 | 1,101 | 1,108 | 1,100 | 32,300 |
| November 13, 2025 | 1,101 | 1,100 | 1,100 | 1,106 | 1,100 | 32,400 |
| November 12, 2025 | 1,105 | 1,100 | 1,100 | 1,110 | 1,100 | 69,500 |
| November 11, 2025 | 1,100 | 1,105 | 1,105 | 1,110 | 1,099 | 42,700 |
| November 10, 2025 | 1,100 | 1,100 | 1,100 | 1,113 | 1,094 | 77,100 |
| November 07, 2025 | 1,095 | 1,099 | 1,099 | 1,105 | 1,092 | 56,400 |
| November 06, 2025 | 1,110 | 1,097 | 1,097 | 1,120 | 1,097 | 86,700 |
| November 05, 2025 | 1,110 | 1,097 | 1,097 | 1,120 | 1,097 | 127,600 |
| November 04, 2025 | 1,101 | 1,110 | 1,110 | 1,116 | 1,087 | 127,600 |
| October 31, 2025 | 1,100 | 1,102 | 1,102 | 1,110 | 1,099 | 88,400 |
| October 30, 2025 | 1,088 | 1,100 | 1,100 | 1,116 | 1,088 | 88,500 |
| October 29, 2025 | 1,102 | 1,088 | 1,088 | 1,107 | 1,086 | 57,800 |
| October 28, 2025 | 1,124 | 1,100 | 1,100 | 1,129 | 1,098 | 91,500 |
| October 27, 2025 | 1,115 | 1,124 | 1,124 | 1,137 | 1,104 | 167,300 |
| October 24, 2025 | 1,100 | 1,115 | 1,115 | 1,129 | 1,092 | 301,800 |
| October 23, 2025 | 1,056 | 1,071 | 1,071 | 1,071 | 1,056 | 110,600 |
| October 22, 2025 | 1,060 | 1,051 | 1,051 | 1,065 | 1,050 | 42,200 |
| October 21, 2025 | 1,053 | 1,060 | 1,060 | 1,061 | 1,049 | 43,600 |
| October 20, 2025 | 1,050 | 1,057 | 1,057 | 1,057 | 1,047 | 26,900 |
| October 17, 2025 | 1,049 | 1,049 | 1,049 | 1,053 | 1,042 | 43,600 |
| October 16, 2025 | 1,054 | 1,050 | 1,050 | 1,054 | 1,039 | 68,300 |
| October 15, 2025 | 1,058 | 1,056 | 1,056 | 1,060 | 1,053 | 26,500 |
| October 14, 2025 | 1,046 | 1,052 | 1,052 | 1,059 | 1,046 | 55,500 |
| October 10, 2025 | 1,076 | 1,054 | 1,054 | 1,078 | 1,053 | 91,100 |
| October 09, 2025 | 1,057 | 1,064 | 1,064 | 1,073 | 1,051 | 162,000 |
| October 08, 2025 | 1,050 | 1,053 | 1,053 | 1,057 | 1,044 | 139,200 |
| October 07, 2025 | 1,033 | 1,044 | 1,044 | 1,061 | 1,032 | 181,700 |
| October 06, 2025 | 1,014 | 1,032 | 1,032 | 1,037 | 1,013 | 152,500 |
| October 03, 2025 | 1,006 | 1,010 | 1,010 | 1,014 | 1,006 | 51,900 |
| October 02, 2025 | 1,014 | 1,011 | 1,011 | 1,019 | 1,006 | 44,800 |
| October 01, 2025 | 1,019 | 1,011 | 1,011 | 1,019 | 1,000 | 81,100 |
| September 30, 2025 | 1,025 | 1,015 | 1,015 | 1,028 | 1,010 | 63,200 |
| September 29, 2025 | 1,018 | 1,025 | 1,025 | 1,034 | 1,016 | 143,500 |
| September 26, 2025 | 1,011 | 1,020 | 1,018 | 1,050 | 1,010 | 414,900 |
| September 25, 2025 | 1,005 | 1,011 | 1,009.02 | 1,014 | 1,003 | 105,700 |
| September 24, 2025 | 1,008 | 1,005 | 1,003.03 | 1,012 | 1,004 | 64,600 |
| September 22, 2025 | 1,006 | 1,005 | 1,003.03 | 1,013 | 1,003 | 47,600 |
| September 19, 2025 | 1,004 | 1,011 | 1,009.02 | 1,013 | 997 | 160,700 |
| September 18, 2025 | 998 | 1,004 | 1,004 | 1,007 | 997 | 83,100 |
| September 17, 2025 | 994 | 994 | 994 | 1,000 | 992 | 50,800 |
| September 16, 2025 | 991 | 995 | 995 | 995 | 985 | 39,400 |
| September 12, 2025 | 983 | 986 | 986 | 990 | 983 | 33,100 |
| September 11, 2025 | 988 | 983 | 983 | 989 | 983 | 28,900 |
| September 10, 2025 | 987 | 986 | 986 | 989 | 980 | 48,500 |
| September 09, 2025 | 987 | 992 | 992 | 994 | 986 | 64,500 |
| September 08, 2025 | 1,009 | 986 | 986 | 1,009 | 986 | 88,100 |