1,573.00
-32(-1.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,603 | 1,577 | 1,577 | 1,610 | 1,561 | 156,500 |
| December 04, 2025 | 1,588 | 1,605 | 1,605 | 1,626 | 1,588 | 303,600 |
| December 03, 2025 | 1,544 | 1,573 | 1,573 | 1,580 | 1,543 | 244,000 |
| December 02, 2025 | 1,544 | 1,543 | 1,543 | 1,573 | 1,529 | 282,400 |
| December 01, 2025 | 1,596 | 1,548 | 1,548 | 1,602 | 1,547 | 239,200 |
| November 28, 2025 | 1,543 | 1,581 | 1,581 | 1,590 | 1,543 | 282,600 |
| November 27, 2025 | 1,488 | 1,537 | 1,537 | 1,551 | 1,484 | 309,000 |
| November 26, 2025 | 1,437 | 1,487 | 1,487 | 1,491 | 1,437 | 256,600 |
| November 25, 2025 | 1,444 | 1,428 | 1,428 | 1,447 | 1,424 | 193,800 |
| November 21, 2025 | 1,410 | 1,446 | 1,446 | 1,452 | 1,405 | 225,300 |
| November 20, 2025 | 1,366 | 1,411 | 1,411 | 1,427 | 1,361 | 290,500 |
| November 19, 2025 | 1,315 | 1,352 | 1,352 | 1,360 | 1,314 | 238,700 |
| November 18, 2025 | 1,331 | 1,319 | 1,319 | 1,342 | 1,310 | 183,500 |
| November 17, 2025 | 1,332 | 1,345 | 1,345 | 1,355 | 1,330 | 222,000 |
| November 14, 2025 | 1,318 | 1,342 | 1,342 | 1,343 | 1,317 | 137,100 |
| November 13, 2025 | 1,318 | 1,318 | 1,318 | 1,328 | 1,314 | 127,300 |
| November 12, 2025 | 1,310 | 1,305 | 1,305 | 1,340 | 1,303 | 131,100 |
| November 11, 2025 | 1,293 | 1,302 | 1,302 | 1,309 | 1,285 | 142,200 |
| November 10, 2025 | 1,284 | 1,293 | 1,293 | 1,298 | 1,284 | 105,300 |
| November 07, 2025 | 1,260 | 1,282 | 1,282 | 1,288 | 1,260 | 155,000 |
| November 06, 2025 | 1,286 | 1,288 | 1,288 | 1,305 | 1,284 | 166,600 |
| November 05, 2025 | 1,278 | 1,292 | 1,292 | 1,303 | 1,246 | 246,300 |
| November 04, 2025 | 1,280 | 1,292 | 1,292 | 1,311 | 1,277 | 253,900 |
| October 31, 2025 | 1,340 | 1,295 | 1,295 | 1,356 | 1,292 | 475,200 |
| October 30, 2025 | 1,225 | 1,328 | 1,328 | 1,380 | 1,218 | 882,300 |
| October 29, 2025 | 1,235 | 1,189 | 1,189 | 1,239 | 1,173 | 375,000 |
| October 28, 2025 | 1,266 | 1,225 | 1,225 | 1,266 | 1,220 | 169,600 |
| October 27, 2025 | 1,251 | 1,269 | 1,269 | 1,278 | 1,249 | 144,100 |
| October 24, 2025 | 1,250 | 1,252 | 1,252 | 1,263 | 1,241 | 112,100 |
| October 23, 2025 | 1,229 | 1,247 | 1,247 | 1,258 | 1,228 | 92,300 |
| October 22, 2025 | 1,235 | 1,243 | 1,243 | 1,253 | 1,235 | 87,500 |
| October 21, 2025 | 1,233 | 1,230 | 1,230 | 1,250 | 1,227 | 197,900 |
| October 20, 2025 | 1,224 | 1,228 | 1,228 | 1,233 | 1,213 | 109,900 |
| October 17, 2025 | 1,214 | 1,202 | 1,202 | 1,215 | 1,196 | 86,700 |
| October 16, 2025 | 1,222 | 1,214 | 1,214 | 1,230 | 1,213 | 137,600 |
| October 15, 2025 | 1,218 | 1,222 | 1,222 | 1,224 | 1,207 | 98,200 |
| October 14, 2025 | 1,216 | 1,214 | 1,214 | 1,225 | 1,200 | 200,700 |
| October 10, 2025 | 1,258 | 1,243 | 1,243 | 1,259 | 1,236 | 245,200 |
| October 09, 2025 | 1,297 | 1,274 | 1,274 | 1,297 | 1,267 | 118,600 |
| October 08, 2025 | 1,311 | 1,301 | 1,301 | 1,332 | 1,300 | 91,700 |
| October 07, 2025 | 1,299 | 1,305 | 1,305 | 1,321 | 1,288 | 220,300 |
| October 06, 2025 | 1,288 | 1,280 | 1,280 | 1,288 | 1,267 | 149,300 |
| October 03, 2025 | 1,233 | 1,247 | 1,247 | 1,253 | 1,226 | 164,300 |
| October 02, 2025 | 1,250 | 1,233 | 1,233 | 1,255 | 1,230 | 143,100 |
| October 01, 2025 | 1,293 | 1,261 | 1,261 | 1,293 | 1,253 | 138,800 |
| September 30, 2025 | 1,310 | 1,308 | 1,308 | 1,317 | 1,298 | 145,200 |
| September 29, 2025 | 1,340 | 1,323 | 1,323 | 1,340 | 1,313 | 124,400 |
| September 26, 2025 | 1,339 | 1,353 | 1,353 | 1,359 | 1,337 | 113,100 |
| September 25, 2025 | 1,335 | 1,346 | 1,346 | 1,355 | 1,328 | 162,300 |
| September 24, 2025 | 1,341 | 1,341 | 1,341 | 1,353 | 1,335 | 101,300 |
| September 22, 2025 | 1,348 | 1,353 | 1,353 | 1,358 | 1,340 | 89,300 |
| September 19, 2025 | 1,360 | 1,348 | 1,348 | 1,371 | 1,340 | 138,700 |
| September 18, 2025 | 1,357 | 1,365 | 1,365 | 1,373 | 1,345 | 127,400 |
| September 17, 2025 | 1,349 | 1,343 | 1,343 | 1,353 | 1,330 | 131,500 |
| September 16, 2025 | 1,369 | 1,355 | 1,355 | 1,376 | 1,352 | 131,500 |
| September 12, 2025 | 1,400 | 1,376 | 1,376 | 1,401 | 1,375 | 131,700 |
| September 11, 2025 | 1,431 | 1,384 | 1,384 | 1,440 | 1,381 | 155,100 |
| September 10, 2025 | 1,396 | 1,427 | 1,427 | 1,429 | 1,390 | 196,000 |
| September 09, 2025 | 1,393 | 1,396 | 1,396 | 1,409 | 1,387 | 198,800 |
| September 08, 2025 | 1,360 | 1,382 | 1,382 | 1,389 | 1,358 | 154,600 |