1,556.00
+15(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,543 | 1,556 | 1,556 | 1,570 | 1,538 | 17,100 |
| December 03, 2025 | 1,561 | 1,541 | 1,541 | 1,579 | 1,541 | 14,400 |
| December 02, 2025 | 1,578 | 1,574 | 1,574 | 1,578 | 1,558 | 6,900 |
| December 01, 2025 | 1,623 | 1,580 | 1,580 | 1,623 | 1,580 | 6,000 |
| November 28, 2025 | 1,620 | 1,617 | 1,617 | 1,637 | 1,612 | 7,600 |
| November 27, 2025 | 1,631 | 1,626 | 1,626 | 1,648 | 1,620 | 11,100 |
| November 26, 2025 | 1,622 | 1,657 | 1,646 | 1,659 | 1,622 | 11,800 |
| November 25, 2025 | 1,654 | 1,613 | 1,602.29 | 1,654 | 1,600 | 15,000 |
| November 21, 2025 | 1,555 | 1,614 | 1,614 | 1,616 | 1,555 | 9,500 |
| November 20, 2025 | 1,577 | 1,561 | 1,561 | 1,577 | 1,558 | 13,500 |
| November 19, 2025 | 1,591 | 1,568 | 1,568 | 1,591 | 1,559 | 8,100 |
| November 18, 2025 | 1,581 | 1,581 | 1,581 | 1,592 | 1,569 | 16,300 |
| November 17, 2025 | 1,701 | 1,592 | 1,592 | 1,701 | 1,582 | 27,200 |
| November 14, 2025 | 1,684 | 1,690 | 1,690 | 1,693 | 1,671 | 14,400 |
| November 13, 2025 | 1,699 | 1,680 | 1,680 | 1,708 | 1,674 | 6,900 |
| November 12, 2025 | 1,658 | 1,693 | 1,693 | 1,711 | 1,658 | 27,400 |
| November 11, 2025 | 1,687 | 1,661 | 1,661 | 1,699 | 1,647 | 13,900 |
| November 10, 2025 | 1,665 | 1,676 | 1,676 | 1,677 | 1,641 | 17,600 |
| November 07, 2025 | 1,642 | 1,671 | 1,671 | 1,680 | 1,641 | 19,000 |
| November 06, 2025 | 1,652 | 1,650 | 1,650 | 1,665 | 1,650 | 16,000 |
| November 05, 2025 | 1,680 | 1,661 | 1,661 | 1,705 | 1,650 | 16,800 |
| November 04, 2025 | 1,646 | 1,678 | 1,678 | 1,700 | 1,646 | 17,900 |
| October 31, 2025 | 1,669 | 1,656 | 1,656 | 1,676 | 1,641 | 20,900 |
| October 30, 2025 | 1,680 | 1,670 | 1,670 | 1,695 | 1,663 | 20,200 |
| October 29, 2025 | 1,700 | 1,698 | 1,698 | 1,705 | 1,683 | 25,800 |
| October 28, 2025 | 1,780 | 1,715 | 1,715 | 1,780 | 1,702 | 25,700 |
| October 27, 2025 | 1,759 | 1,783 | 1,783 | 1,799 | 1,750 | 15,300 |
| October 24, 2025 | 1,771 | 1,739 | 1,739 | 1,771 | 1,734 | 16,600 |
| October 23, 2025 | 1,737 | 1,762 | 1,762 | 1,780 | 1,732 | 21,100 |
| October 22, 2025 | 1,733 | 1,751 | 1,751 | 1,789 | 1,733 | 25,300 |
| October 21, 2025 | 1,757 | 1,724 | 1,724 | 1,758 | 1,709 | 22,300 |
| October 20, 2025 | 1,807 | 1,772 | 1,772 | 1,815 | 1,754 | 21,800 |
| October 17, 2025 | 1,751 | 1,779 | 1,779 | 1,820 | 1,750 | 27,100 |
| October 16, 2025 | 1,819 | 1,755 | 1,755 | 1,859 | 1,755 | 42,000 |
| October 15, 2025 | 1,701 | 1,810 | 1,810 | 1,854 | 1,681 | 57,500 |
| October 14, 2025 | 1,646 | 1,727 | 1,727 | 1,745 | 1,629 | 41,900 |
| October 10, 2025 | 1,650 | 1,686 | 1,686 | 1,715 | 1,634 | 55,200 |
| October 09, 2025 | 1,680 | 1,658 | 1,658 | 1,689 | 1,647 | 40,900 |
| October 08, 2025 | 1,594 | 1,686 | 1,686 | 1,714 | 1,591 | 101,400 |
| October 07, 2025 | 1,586 | 1,573 | 1,573 | 1,610 | 1,573 | 44,400 |
| October 06, 2025 | 1,628 | 1,595 | 1,595 | 1,628 | 1,568 | 149,300 |
| October 03, 2025 | 1,479 | 1,545 | 1,545 | 1,584 | 1,479 | 54,000 |
| October 02, 2025 | 1,470 | 1,493 | 1,493 | 1,509 | 1,456 | 20,400 |
| October 01, 2025 | 1,500 | 1,440 | 1,440 | 1,500 | 1,436 | 27,400 |
| September 30, 2025 | 1,522 | 1,507 | 1,507 | 1,522 | 1,482 | 13,400 |
| September 29, 2025 | 1,523 | 1,522 | 1,522 | 1,529 | 1,504 | 14,800 |
| September 26, 2025 | 1,487 | 1,506 | 1,506 | 1,509 | 1,486 | 13,600 |
| September 25, 2025 | 1,544 | 1,494 | 1,494 | 1,544 | 1,491 | 30,000 |
| September 24, 2025 | 1,467 | 1,507 | 1,507 | 1,507 | 1,461 | 23,000 |
| September 22, 2025 | 1,460 | 1,460 | 1,460 | 1,471 | 1,455 | 17,500 |
| September 19, 2025 | 1,450 | 1,452 | 1,452 | 1,454 | 1,445 | 16,600 |
| September 18, 2025 | 1,448 | 1,446 | 1,446 | 1,450 | 1,441 | 10,100 |
| September 17, 2025 | 1,443 | 1,446 | 1,446 | 1,446 | 1,435 | 5,700 |
| September 16, 2025 | 1,446 | 1,446 | 1,446 | 1,446 | 1,443 | 10,800 |
| September 12, 2025 | 1,439 | 1,444 | 1,444 | 1,444 | 1,436 | 10,800 |
| September 11, 2025 | 1,435 | 1,445 | 1,445 | 1,445 | 1,432 | 5,800 |
| September 10, 2025 | 1,432 | 1,431 | 1,431 | 1,437 | 1,425 | 8,600 |
| September 09, 2025 | 1,431 | 1,434 | 1,434 | 1,446 | 1,429 | 12,600 |
| September 08, 2025 | 1,425 | 1,426 | 1,426 | 1,426 | 1,420 | 5,900 |
| September 05, 2025 | 1,420 | 1,423 | 1,423 | 1,425 | 1,415 | 9,500 |