1,433.00
+10(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,427 | 1,433 | 1,433 | 1,442 | 1,425 | 53,400 |
| December 03, 2025 | 1,457 | 1,423 | 1,423 | 1,457 | 1,423 | 69,600 |
| December 02, 2025 | 1,454 | 1,440 | 1,440 | 1,474 | 1,440 | 49,800 |
| December 01, 2025 | 1,503 | 1,453 | 1,453 | 1,508 | 1,451 | 80,400 |
| November 28, 2025 | 1,487 | 1,502 | 1,502 | 1,514 | 1,477 | 117,900 |
| November 27, 2025 | 1,500 | 1,489 | 1,489 | 1,502 | 1,478 | 133,100 |
| November 26, 2025 | 1,495 | 1,516 | 1,516 | 1,522 | 1,495 | 63,800 |
| November 25, 2025 | 1,509 | 1,495 | 1,495 | 1,548 | 1,492 | 74,700 |
| November 21, 2025 | 1,463 | 1,484 | 1,484 | 1,484 | 1,460 | 33,900 |
| November 20, 2025 | 1,487 | 1,465 | 1,465 | 1,488 | 1,462 | 46,800 |
| November 19, 2025 | 1,507 | 1,474 | 1,474 | 1,524 | 1,458 | 47,600 |
| November 18, 2025 | 1,540 | 1,524 | 1,524 | 1,547 | 1,516 | 21,000 |
| November 17, 2025 | 1,577 | 1,553 | 1,553 | 1,578 | 1,542 | 29,500 |
| November 14, 2025 | 1,588 | 1,566 | 1,566 | 1,608 | 1,566 | 44,000 |
| November 13, 2025 | 1,601 | 1,601 | 1,601 | 1,618 | 1,585 | 18,900 |
| November 12, 2025 | 1,595 | 1,600 | 1,600 | 1,627 | 1,595 | 25,800 |
| November 11, 2025 | 1,614 | 1,595 | 1,595 | 1,614 | 1,580 | 32,200 |
| November 10, 2025 | 1,598 | 1,586 | 1,586 | 1,611 | 1,577 | 34,100 |
| November 07, 2025 | 1,613 | 1,579 | 1,579 | 1,613 | 1,564 | 33,400 |
| November 06, 2025 | 1,658 | 1,613 | 1,613 | 1,660 | 1,613 | 47,200 |
| November 05, 2025 | 1,715 | 1,666 | 1,666 | 1,718 | 1,625 | 45,900 |
| November 04, 2025 | 1,801 | 1,732 | 1,732 | 1,823 | 1,732 | 37,600 |
| October 31, 2025 | 1,839 | 1,808 | 1,808 | 1,839 | 1,735 | 58,000 |
| October 30, 2025 | 1,781 | 1,810 | 1,810 | 1,822 | 1,771 | 165,000 |
| October 29, 2025 | 1,849 | 1,781 | 1,781 | 1,884 | 1,747 | 120,500 |
| October 28, 2025 | 1,997 | 1,856 | 1,856 | 1,997 | 1,841 | 74,100 |
| October 27, 2025 | 1,975 | 1,997 | 1,997 | 1,998 | 1,970 | 48,200 |
| October 24, 2025 | 1,999 | 1,975 | 1,975 | 2,015 | 1,950 | 83,500 |
| October 23, 2025 | 1,922 | 1,989 | 1,989 | 1,990 | 1,920 | 51,600 |
| October 22, 2025 | 1,889 | 1,934 | 1,934 | 1,934 | 1,880 | 48,500 |
| October 21, 2025 | 1,867 | 1,885 | 1,885 | 1,892 | 1,860 | 30,500 |
| October 20, 2025 | 1,828 | 1,862 | 1,862 | 1,862 | 1,818 | 52,600 |
| October 17, 2025 | 1,786 | 1,792 | 1,792 | 1,806 | 1,780 | 26,200 |
| October 16, 2025 | 1,824 | 1,790 | 1,790 | 1,872 | 1,785 | 71,400 |
| October 15, 2025 | 1,749 | 1,824 | 1,824 | 1,884 | 1,741 | 173,500 |
| October 14, 2025 | 1,712 | 1,733 | 1,733 | 1,752 | 1,700 | 49,200 |
| October 10, 2025 | 1,747 | 1,733 | 1,733 | 1,755 | 1,732 | 62,900 |
| October 09, 2025 | 1,756 | 1,780 | 1,780 | 1,784 | 1,745 | 63,800 |
| October 08, 2025 | 1,750 | 1,756 | 1,756 | 1,775 | 1,744 | 43,500 |
| October 07, 2025 | 1,752 | 1,764 | 1,764 | 1,780 | 1,748 | 46,300 |
| October 06, 2025 | 1,734 | 1,775 | 1,775 | 1,775 | 1,720 | 79,500 |
| October 03, 2025 | 1,669 | 1,727 | 1,727 | 1,733 | 1,667 | 56,600 |
| October 02, 2025 | 1,669 | 1,676 | 1,676 | 1,714 | 1,667 | 55,400 |
| October 01, 2025 | 1,643 | 1,667 | 1,667 | 1,669 | 1,628 | 54,700 |
| September 30, 2025 | 1,700 | 1,669 | 1,669 | 1,700 | 1,668 | 21,100 |
| September 29, 2025 | 1,715 | 1,706 | 1,706 | 1,715 | 1,690 | 26,100 |
| September 26, 2025 | 1,732 | 1,742 | 1,715 | 1,754 | 1,726 | 41,000 |
| September 25, 2025 | 1,763 | 1,735 | 1,708.11 | 1,772 | 1,735 | 36,200 |
| September 24, 2025 | 1,830 | 1,763 | 1,735.67 | 1,830 | 1,763 | 65,900 |
| September 22, 2025 | 1,878 | 1,847 | 1,847 | 1,884 | 1,840 | 40,000 |
| September 19, 2025 | 1,972 | 1,862 | 1,862 | 1,979 | 1,862 | 108,900 |
| September 18, 2025 | 1,928 | 1,964 | 1,964 | 1,964 | 1,916 | 75,300 |
| September 17, 2025 | 1,914 | 1,922 | 1,922 | 1,947 | 1,894 | 75,300 |
| September 16, 2025 | 1,843 | 1,917 | 1,917 | 1,940 | 1,843 | 72,000 |
| September 12, 2025 | 1,876 | 1,857 | 1,857 | 1,883 | 1,853 | 39,900 |
| September 11, 2025 | 1,868 | 1,874 | 1,874 | 1,890 | 1,850 | 27,800 |
| September 10, 2025 | 1,874 | 1,868 | 1,868 | 1,890 | 1,861 | 24,800 |
| September 09, 2025 | 1,895 | 1,874 | 1,874 | 1,911 | 1,866 | 39,000 |
| September 08, 2025 | 1,839 | 1,881 | 1,881 | 1,891 | 1,832 | 35,500 |
| September 05, 2025 | 1,821 | 1,833 | 1,833 | 1,839 | 1,813 | 27,500 |