1,621.00
-11(-0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,630 | 1,632 | 1,632 | 1,633 | 1,621 | 210,600 |
| December 03, 2025 | 1,625 | 1,626 | 1,626 | 1,633 | 1,615 | 277,900 |
| December 02, 2025 | 1,620 | 1,625 | 1,625 | 1,625 | 1,609 | 204,900 |
| December 01, 2025 | 1,625 | 1,620 | 1,620 | 1,630 | 1,614 | 178,600 |
| November 28, 2025 | 1,613 | 1,622 | 1,622 | 1,625 | 1,613 | 144,600 |
| November 27, 2025 | 1,606 | 1,610 | 1,610 | 1,620 | 1,604 | 97,000 |
| November 26, 2025 | 1,600 | 1,616 | 1,616 | 1,616 | 1,598 | 198,100 |
| November 25, 2025 | 1,600 | 1,600 | 1,600 | 1,603 | 1,590 | 177,200 |
| November 21, 2025 | 1,574 | 1,597 | 1,597 | 1,597 | 1,572 | 198,200 |
| November 20, 2025 | 1,564 | 1,568 | 1,568 | 1,575 | 1,558 | 100,800 |
| November 19, 2025 | 1,560 | 1,560 | 1,560 | 1,569 | 1,555 | 136,200 |
| November 18, 2025 | 1,564 | 1,557 | 1,557 | 1,567 | 1,553 | 146,200 |
| November 17, 2025 | 1,555 | 1,564 | 1,564 | 1,564 | 1,545 | 170,600 |
| November 14, 2025 | 1,554 | 1,564 | 1,564 | 1,564 | 1,551 | 167,000 |
| November 13, 2025 | 1,559 | 1,553 | 1,553 | 1,564 | 1,546 | 127,000 |
| November 12, 2025 | 1,547 | 1,553 | 1,553 | 1,561 | 1,544 | 154,200 |
| November 11, 2025 | 1,556 | 1,537 | 1,537 | 1,556 | 1,532 | 158,600 |
| November 10, 2025 | 1,543 | 1,560 | 1,560 | 1,560 | 1,538 | 199,900 |
| November 07, 2025 | 1,529 | 1,540 | 1,540 | 1,540 | 1,527 | 97,600 |
| November 06, 2025 | 1,528 | 1,526 | 1,526 | 1,539 | 1,520 | 232,100 |
| November 05, 2025 | 1,528 | 1,527 | 1,527 | 1,536 | 1,507 | 282,000 |
| November 04, 2025 | 1,530 | 1,517 | 1,517 | 1,530 | 1,504 | 393,900 |
| October 31, 2025 | 1,542 | 1,541 | 1,541 | 1,543 | 1,528 | 232,200 |
| October 30, 2025 | 1,551 | 1,538 | 1,538 | 1,555 | 1,538 | 215,000 |
| October 29, 2025 | 1,570 | 1,551 | 1,551 | 1,572 | 1,545 | 157,300 |
| October 28, 2025 | 1,596 | 1,575 | 1,575 | 1,599 | 1,573 | 151,400 |
| October 27, 2025 | 1,593 | 1,600 | 1,600 | 1,601 | 1,590 | 124,600 |
| October 24, 2025 | 1,599 | 1,592 | 1,592 | 1,602 | 1,587 | 172,000 |
| October 23, 2025 | 1,580 | 1,599 | 1,599 | 1,602 | 1,579 | 163,800 |
| October 22, 2025 | 1,569 | 1,579 | 1,579 | 1,584 | 1,569 | 172,100 |
| October 21, 2025 | 1,563 | 1,563 | 1,563 | 1,577 | 1,563 | 137,700 |
| October 20, 2025 | 1,574 | 1,571 | 1,571 | 1,574 | 1,562 | 116,400 |
| October 17, 2025 | 1,567 | 1,560 | 1,560 | 1,567 | 1,556 | 116,100 |
| October 16, 2025 | 1,579 | 1,570 | 1,570 | 1,584 | 1,568 | 281,900 |
| October 15, 2025 | 1,548 | 1,562 | 1,562 | 1,569 | 1,540 | 318,500 |
| October 14, 2025 | 1,511 | 1,524 | 1,524 | 1,532 | 1,506 | 217,000 |
| October 10, 2025 | 1,523 | 1,528 | 1,528 | 1,528 | 1,512 | 280,000 |
| October 09, 2025 | 1,545 | 1,538 | 1,538 | 1,546 | 1,524 | 361,200 |
| October 08, 2025 | 1,551 | 1,545 | 1,545 | 1,556 | 1,541 | 165,700 |
| October 07, 2025 | 1,555 | 1,553 | 1,553 | 1,560 | 1,546 | 180,900 |
| October 06, 2025 | 1,566 | 1,555 | 1,555 | 1,566 | 1,549 | 243,300 |
| October 03, 2025 | 1,557 | 1,547 | 1,547 | 1,562 | 1,544 | 172,900 |
| October 02, 2025 | 1,551 | 1,549 | 1,549 | 1,557 | 1,541 | 224,500 |
| October 01, 2025 | 1,613 | 1,547 | 1,547 | 1,613 | 1,533 | 466,100 |
| September 30, 2025 | 1,648 | 1,615 | 1,615 | 1,648 | 1,615 | 390,300 |
| September 29, 2025 | 1,606 | 1,633 | 1,633 | 1,648 | 1,596 | 1.29M |
| September 26, 2025 | 1,615 | 1,637 | 1,637 | 1,641 | 1,602 | 1.53M |
| September 25, 2025 | 1,589 | 1,599 | 1,599 | 1,610 | 1,583 | 809,900 |
| September 24, 2025 | 1,575 | 1,578 | 1,578 | 1,582 | 1,571 | 615,200 |
| September 22, 2025 | 1,579 | 1,569 | 1,569 | 1,580 | 1,568 | 538,300 |
| September 19, 2025 | 1,578 | 1,585 | 1,585 | 1,586 | 1,576 | 519,500 |
| September 18, 2025 | 1,580 | 1,584 | 1,584 | 1,590 | 1,577 | 332,500 |
| September 17, 2025 | 1,580 | 1,584 | 1,584 | 1,590 | 1,577 | 332,500 |
| September 16, 2025 | 1,597 | 1,582 | 1,582 | 1,597 | 1,582 | 313,700 |
| September 12, 2025 | 1,610 | 1,606 | 1,606 | 1,614 | 1,601 | 314,800 |
| September 11, 2025 | 1,606 | 1,606 | 1,606 | 1,615 | 1,604 | 258,300 |
| September 10, 2025 | 1,606 | 1,616 | 1,616 | 1,618 | 1,605 | 244,000 |
| September 09, 2025 | 1,588 | 1,607 | 1,607 | 1,626 | 1,588 | 305,000 |
| September 08, 2025 | 1,597 | 1,610 | 1,610 | 1,620 | 1,597 | 340,500 |
| September 05, 2025 | 1,587 | 1,598 | 1,598 | 1,605 | 1,581 | 281,700 |