1,520.00
+10(+0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,512 | 1,520 | 1,520 | 1,527 | 1,501 | 37,300 |
| December 03, 2025 | 1,489 | 1,510 | 1,510 | 1,522 | 1,488 | 27,000 |
| December 02, 2025 | 1,528 | 1,489 | 1,489 | 1,540 | 1,489 | 34,400 |
| December 01, 2025 | 1,494 | 1,517 | 1,517 | 1,517 | 1,451 | 52,000 |
| November 28, 2025 | 1,446 | 1,488 | 1,488 | 1,500 | 1,446 | 29,200 |
| November 27, 2025 | 1,445 | 1,446 | 1,446 | 1,461 | 1,430 | 21,200 |
| November 26, 2025 | 1,415 | 1,438 | 1,438 | 1,450 | 1,415 | 28,500 |
| November 25, 2025 | 1,435 | 1,424 | 1,424 | 1,444 | 1,411 | 32,200 |
| November 21, 2025 | 1,390 | 1,425 | 1,425 | 1,427 | 1,389 | 24,000 |
| November 20, 2025 | 1,407 | 1,394 | 1,394 | 1,427 | 1,385 | 61,000 |
| November 19, 2025 | 1,404 | 1,402 | 1,402 | 1,410 | 1,380 | 51,600 |
| November 18, 2025 | 1,391 | 1,410 | 1,410 | 1,435 | 1,384 | 70,200 |
| November 17, 2025 | 1,413 | 1,397 | 1,397 | 1,437 | 1,386 | 67,900 |
| November 14, 2025 | 1,382 | 1,412 | 1,412 | 1,418 | 1,359 | 74,800 |
| November 13, 2025 | 1,320 | 1,382 | 1,382 | 1,383 | 1,320 | 117,000 |
| November 12, 2025 | 1,274 | 1,299 | 1,299 | 1,299 | 1,260 | 59,600 |
| November 11, 2025 | 1,246 | 1,255 | 1,255 | 1,259 | 1,234 | 48,500 |
| November 10, 2025 | 1,213 | 1,234 | 1,234 | 1,243 | 1,210 | 42,500 |
| November 07, 2025 | 1,200 | 1,205 | 1,205 | 1,217 | 1,193 | 51,500 |
| November 06, 2025 | 1,187 | 1,199 | 1,199 | 1,219 | 1,180 | 57,900 |
| November 05, 2025 | 1,170 | 1,187 | 1,187 | 1,192 | 1,120 | 204,300 |
| November 04, 2025 | 1,150 | 1,153 | 1,153 | 1,170 | 1,132 | 135,600 |
| October 31, 2025 | 1,110 | 1,120 | 1,120 | 1,120 | 1,054 | 44,900 |
| October 30, 2025 | 1,091 | 1,110 | 1,110 | 1,110 | 1,091 | 11,100 |
| October 29, 2025 | 1,131 | 1,092 | 1,092 | 1,136 | 1,092 | 16,700 |
| October 28, 2025 | 1,162 | 1,125 | 1,125 | 1,163 | 1,125 | 35,300 |
| October 27, 2025 | 1,158 | 1,162 | 1,162 | 1,166 | 1,146 | 21,500 |
| October 24, 2025 | 1,120 | 1,141 | 1,141 | 1,141 | 1,118 | 13,900 |
| October 23, 2025 | 1,111 | 1,118 | 1,118 | 1,131 | 1,090 | 25,600 |
| October 22, 2025 | 1,100 | 1,116 | 1,116 | 1,119 | 1,100 | 12,100 |
| October 21, 2025 | 1,111 | 1,100 | 1,100 | 1,114 | 1,100 | 12,100 |
| October 20, 2025 | 1,097 | 1,100 | 1,100 | 1,115 | 1,095 | 12,200 |
| October 17, 2025 | 1,100 | 1,089 | 1,089 | 1,100 | 1,078 | 10,700 |
| October 16, 2025 | 1,119 | 1,101 | 1,101 | 1,119 | 1,094 | 24,100 |
| October 15, 2025 | 1,080 | 1,105 | 1,105 | 1,114 | 1,080 | 19,900 |
| October 14, 2025 | 1,083 | 1,080 | 1,080 | 1,089 | 1,060 | 36,100 |
| October 10, 2025 | 1,123 | 1,092 | 1,092 | 1,123 | 1,086 | 20,900 |
| October 09, 2025 | 1,122 | 1,126 | 1,126 | 1,130 | 1,110 | 16,900 |
| October 08, 2025 | 1,107 | 1,126 | 1,126 | 1,130 | 1,106 | 18,600 |
| October 07, 2025 | 1,134 | 1,107 | 1,107 | 1,135 | 1,106 | 38,100 |
| October 06, 2025 | 1,119 | 1,134 | 1,134 | 1,134 | 1,102 | 67,500 |
| October 03, 2025 | 1,089 | 1,109 | 1,109 | 1,109 | 1,089 | 15,100 |
| October 02, 2025 | 1,091 | 1,099 | 1,099 | 1,107 | 1,085 | 14,100 |
| October 01, 2025 | 1,124 | 1,092 | 1,092 | 1,124 | 1,088 | 43,400 |
| September 30, 2025 | 1,160 | 1,133 | 1,133 | 1,160 | 1,133 | 21,300 |
| September 29, 2025 | 1,155 | 1,156 | 1,156 | 1,160 | 1,133 | 20,900 |
| September 26, 2025 | 1,173 | 1,167 | 1,153 | 1,177 | 1,159 | 18,100 |
| September 25, 2025 | 1,173 | 1,177 | 1,177 | 1,196 | 1,173 | 26,000 |
| September 24, 2025 | 1,169 | 1,170 | 1,170 | 1,182 | 1,156 | 25,700 |
| September 22, 2025 | 1,147 | 1,169 | 1,169 | 1,173 | 1,146 | 30,600 |
| September 19, 2025 | 1,158 | 1,151 | 1,151 | 1,166 | 1,145 | 39,000 |
| September 18, 2025 | 1,181 | 1,170 | 1,170 | 1,184 | 1,166 | 21,600 |
| September 17, 2025 | 1,199 | 1,186 | 1,186 | 1,205 | 1,186 | 21,600 |
| September 16, 2025 | 1,199 | 1,210 | 1,210 | 1,220 | 1,197 | 19,800 |
| September 12, 2025 | 1,183 | 1,199 | 1,199 | 1,199 | 1,183 | 12,600 |
| September 11, 2025 | 1,200 | 1,190 | 1,190 | 1,202 | 1,185 | 22,900 |
| September 10, 2025 | 1,208 | 1,200 | 1,200 | 1,210 | 1,193 | 13,000 |
| September 09, 2025 | 1,232 | 1,204 | 1,204 | 1,232 | 1,202 | 11,600 |
| September 08, 2025 | 1,219 | 1,227 | 1,227 | 1,236 | 1,213 | 21,400 |
| September 05, 2025 | 1,218 | 1,203 | 1,203 | 1,218 | 1,178 | 20,600 |