1,408.00
-5(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,407 | 1,413 | 1,413 | 1,416 | 1,402 | 42,400 |
| December 03, 2025 | 1,406 | 1,403 | 1,403 | 1,418 | 1,403 | 22,800 |
| December 02, 2025 | 1,419 | 1,410 | 1,410 | 1,423 | 1,403 | 36,800 |
| December 01, 2025 | 1,461 | 1,422 | 1,422 | 1,478 | 1,418 | 54,300 |
| November 28, 2025 | 1,420 | 1,439 | 1,439 | 1,439 | 1,410 | 44,200 |
| November 27, 2025 | 1,432 | 1,423 | 1,423 | 1,433 | 1,418 | 32,900 |
| November 26, 2025 | 1,413 | 1,432 | 1,432 | 1,432 | 1,413 | 41,100 |
| November 25, 2025 | 1,414 | 1,413 | 1,413 | 1,415 | 1,391 | 47,900 |
| November 21, 2025 | 1,385 | 1,411 | 1,411 | 1,411 | 1,385 | 31,600 |
| November 20, 2025 | 1,382 | 1,395 | 1,395 | 1,406 | 1,374 | 40,900 |
| November 19, 2025 | 1,377 | 1,372 | 1,372 | 1,382 | 1,361 | 44,200 |
| November 18, 2025 | 1,391 | 1,373 | 1,373 | 1,391 | 1,363 | 49,500 |
| November 17, 2025 | 1,400 | 1,394 | 1,394 | 1,407 | 1,387 | 44,400 |
| November 14, 2025 | 1,400 | 1,400 | 1,400 | 1,407 | 1,390 | 29,100 |
| November 13, 2025 | 1,421 | 1,406 | 1,406 | 1,426 | 1,404 | 22,400 |
| November 12, 2025 | 1,400 | 1,413 | 1,413 | 1,413 | 1,396 | 54,800 |
| November 11, 2025 | 1,402 | 1,400 | 1,400 | 1,402 | 1,381 | 41,700 |
| November 10, 2025 | 1,400 | 1,395 | 1,395 | 1,410 | 1,392 | 33,200 |
| November 07, 2025 | 1,363 | 1,392 | 1,392 | 1,397 | 1,363 | 72,500 |
| November 06, 2025 | 1,394 | 1,375 | 1,375 | 1,394 | 1,375 | 24,600 |
| November 05, 2025 | 1,371 | 1,384 | 1,384 | 1,394 | 1,342 | 79,200 |
| November 04, 2025 | 1,372 | 1,377 | 1,377 | 1,380 | 1,359 | 35,800 |
| October 31, 2025 | 1,381 | 1,371 | 1,371 | 1,382 | 1,343 | 82,900 |
| October 30, 2025 | 1,396 | 1,373 | 1,373 | 1,396 | 1,372 | 265,600 |
| October 29, 2025 | 1,410 | 1,382 | 1,382 | 1,433 | 1,365 | 154,200 |
| October 28, 2025 | 1,443 | 1,409 | 1,409 | 1,443 | 1,405 | 55,400 |
| October 27, 2025 | 1,433 | 1,450 | 1,450 | 1,454 | 1,433 | 49,200 |
| October 24, 2025 | 1,420 | 1,424 | 1,424 | 1,435 | 1,417 | 44,600 |
| October 23, 2025 | 1,381 | 1,410 | 1,410 | 1,418 | 1,381 | 39,300 |
| October 22, 2025 | 1,390 | 1,385 | 1,385 | 1,412 | 1,385 | 90,300 |
| October 21, 2025 | 1,395 | 1,382 | 1,382 | 1,405 | 1,382 | 35,200 |
| October 20, 2025 | 1,390 | 1,396 | 1,396 | 1,398 | 1,382 | 36,000 |
| October 17, 2025 | 1,386 | 1,369 | 1,369 | 1,386 | 1,368 | 16,700 |
| October 16, 2025 | 1,378 | 1,380 | 1,380 | 1,385 | 1,370 | 33,300 |
| October 15, 2025 | 1,351 | 1,368 | 1,368 | 1,375 | 1,351 | 28,600 |
| October 14, 2025 | 1,333 | 1,351 | 1,351 | 1,366 | 1,333 | 46,900 |
| October 10, 2025 | 1,378 | 1,354 | 1,354 | 1,378 | 1,354 | 40,400 |
| October 09, 2025 | 1,390 | 1,398 | 1,398 | 1,400 | 1,381 | 29,800 |
| October 08, 2025 | 1,391 | 1,386 | 1,386 | 1,410 | 1,383 | 27,300 |
| October 07, 2025 | 1,401 | 1,404 | 1,404 | 1,409 | 1,377 | 45,300 |
| October 06, 2025 | 1,411 | 1,407 | 1,407 | 1,416 | 1,396 | 28,600 |
| October 03, 2025 | 1,376 | 1,382 | 1,382 | 1,389 | 1,361 | 26,900 |
| October 02, 2025 | 1,368 | 1,366 | 1,366 | 1,374 | 1,356 | 27,300 |
| October 01, 2025 | 1,397 | 1,364 | 1,364 | 1,397 | 1,355 | 47,300 |
| September 30, 2025 | 1,410 | 1,389 | 1,389 | 1,410 | 1,384 | 33,100 |
| September 29, 2025 | 1,417 | 1,403 | 1,403 | 1,420 | 1,387 | 37,200 |
| September 26, 2025 | 1,418 | 1,433 | 1,433 | 1,433 | 1,418 | 32,500 |
| September 25, 2025 | 1,417 | 1,424 | 1,424 | 1,428 | 1,415 | 24,500 |
| September 24, 2025 | 1,412 | 1,417 | 1,417 | 1,418 | 1,405 | 23,500 |
| September 22, 2025 | 1,426 | 1,418 | 1,418 | 1,429 | 1,414 | 16,700 |
| September 19, 2025 | 1,417 | 1,422 | 1,422 | 1,426 | 1,404 | 37,300 |
| September 18, 2025 | 1,418 | 1,412 | 1,412 | 1,419 | 1,400 | 29,000 |
| September 17, 2025 | 1,418 | 1,412 | 1,412 | 1,419 | 1,400 | 33,000 |
| September 16, 2025 | 1,438 | 1,410 | 1,410 | 1,438 | 1,409 | 39,300 |
| September 12, 2025 | 1,431 | 1,416 | 1,416 | 1,434 | 1,412 | 36,700 |
| September 11, 2025 | 1,454 | 1,429 | 1,429 | 1,454 | 1,426 | 42,500 |
| September 10, 2025 | 1,470 | 1,453 | 1,453 | 1,485 | 1,449 | 42,700 |
| September 09, 2025 | 1,439 | 1,464 | 1,464 | 1,466 | 1,438 | 72,400 |
| September 08, 2025 | 1,428 | 1,435 | 1,435 | 1,438 | 1,420 | 38,200 |
| September 05, 2025 | 1,404 | 1,419 | 1,419 | 1,419 | 1,401 | 38,500 |