1,575.00
-4(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 1,610 | 1,575 | 1,575 | 1,624 | 1,575 | 2.23M |
| December 10, 2025 | 1,592.5 | 1,579 | 1,579 | 1,601 | 1,577.5 | 3.34M |
| December 09, 2025 | 1,604 | 1,595 | 1,595 | 1,609.5 | 1,583 | 2.76M |
| December 08, 2025 | 1,607.5 | 1,616 | 1,616 | 1,616.5 | 1,587 | 1.94M |
| December 05, 2025 | 1,640 | 1,615 | 1,615 | 1,642.5 | 1,611 | 2.7M |
| December 04, 2025 | 1,634 | 1,652 | 1,652 | 1,652.5 | 1,623.5 | 2.45M |
| December 03, 2025 | 1,600 | 1,621.5 | 1,621.5 | 1,637.5 | 1,595.5 | 2.34M |
| December 02, 2025 | 1,620.5 | 1,618.5 | 1,618.5 | 1,622 | 1,602 | 1.79M |
| December 01, 2025 | 1,650.5 | 1,620.5 | 1,620.5 | 1,651 | 1,608.5 | 2.62M |
| November 28, 2025 | 1,657 | 1,660 | 1,660 | 1,674 | 1,652 | 1.67M |
| November 27, 2025 | 1,686.5 | 1,656 | 1,656 | 1,686.5 | 1,642 | 2.18M |
| November 26, 2025 | 1,659 | 1,670 | 1,670 | 1,690 | 1,596.5 | 7.37M |
| November 25, 2025 | 1,550 | 1,559.5 | 1,559.5 | 1,571 | 1,527 | 2.95M |
| November 21, 2025 | 1,516 | 1,543 | 1,543 | 1,553 | 1,515 | 3.22M |
| November 20, 2025 | 1,550.5 | 1,519.5 | 1,519.5 | 1,551 | 1,516 | 3.83M |
| November 19, 2025 | 1,580 | 1,539.5 | 1,539.5 | 1,582 | 1,528.5 | 3.6M |
| November 18, 2025 | 1,575 | 1,579.5 | 1,579.5 | 1,584 | 1,564.5 | 3.27M |
| November 17, 2025 | 1,598 | 1,607 | 1,607 | 1,610 | 1,587 | 1.54M |
| November 14, 2025 | 1,600 | 1,619 | 1,619 | 1,636.5 | 1,591 | 2.63M |
| November 13, 2025 | 1,620.5 | 1,612.5 | 1,612.5 | 1,640 | 1,606.5 | 2.31M |
| November 12, 2025 | 1,615.5 | 1,626 | 1,626 | 1,639 | 1,613 | 2.63M |
| November 11, 2025 | 1,600 | 1,624.5 | 1,624.5 | 1,628 | 1,590.5 | 2.85M |
| November 10, 2025 | 1,609 | 1,609 | 1,609 | 1,612 | 1,586 | 2.15M |
| November 07, 2025 | 1,584.5 | 1,602 | 1,602 | 1,607.5 | 1,575 | 2.73M |
| November 06, 2025 | 1,569 | 1,578 | 1,578 | 1,599 | 1,565 | 1.89M |
| November 05, 2025 | 1,572.5 | 1,568.5 | 1,568.5 | 1,587.5 | 1,553.5 | 2.94M |
| November 04, 2025 | 1,594.5 | 1,564.5 | 1,564.5 | 1,599 | 1,550.5 | 5.02M |
| October 31, 2025 | 1,628 | 1,607.5 | 1,607.5 | 1,640 | 1,580.5 | 4.35M |
| October 30, 2025 | 1,624.5 | 1,628.5 | 1,628.5 | 1,631.5 | 1,594.5 | 5.01M |
| October 29, 2025 | 1,735 | 1,660 | 1,660 | 1,738 | 1,653 | 4.37M |
| October 28, 2025 | 1,783.5 | 1,741.5 | 1,741.5 | 1,784.5 | 1,741.5 | 1.58M |
| October 27, 2025 | 1,790 | 1,783.5 | 1,783.5 | 1,795 | 1,774.5 | 1.65M |
| October 24, 2025 | 1,781.5 | 1,776.5 | 1,776.5 | 1,790.5 | 1,766.5 | 1.56M |
| October 23, 2025 | 1,751 | 1,793 | 1,793 | 1,793 | 1,745.5 | 2.59M |
| October 22, 2025 | 1,700 | 1,751 | 1,751 | 1,766 | 1,695.5 | 3.5M |
| October 21, 2025 | 1,694 | 1,698.5 | 1,698.5 | 1,702 | 1,686 | 1.59M |
| October 20, 2025 | 1,697.5 | 1,693.5 | 1,693.5 | 1,697.5 | 1,645 | 2.85M |
| October 17, 2025 | 1,678 | 1,657.5 | 1,657.5 | 1,690 | 1,655.5 | 3.07M |
| October 16, 2025 | 1,700 | 1,676 | 1,676 | 1,705 | 1,667.5 | 1.87M |
| October 15, 2025 | 1,671 | 1,688.5 | 1,688.5 | 1,696.5 | 1,662 | 2.44M |
| October 14, 2025 | 1,642.5 | 1,634.5 | 1,634.5 | 1,671.5 | 1,623.5 | 3.16M |
| October 10, 2025 | 1,723.5 | 1,682.5 | 1,682.5 | 1,725 | 1,682.5 | 3.53M |
| October 09, 2025 | 1,742 | 1,762.5 | 1,762.5 | 1,763 | 1,738.5 | 1.89M |
| October 08, 2025 | 1,760 | 1,741 | 1,741 | 1,783 | 1,741 | 2.52M |
| October 07, 2025 | 1,778.5 | 1,769.5 | 1,769.5 | 1,781 | 1,749 | 2.49M |
| October 06, 2025 | 1,795 | 1,785 | 1,785 | 1,802 | 1,764.5 | 2.97M |
| October 03, 2025 | 1,704.5 | 1,734 | 1,734 | 1,738.5 | 1,704 | 1.4M |
| October 02, 2025 | 1,721 | 1,724 | 1,724 | 1,727 | 1,704 | 2.01M |
| October 01, 2025 | 1,743.5 | 1,704 | 1,704 | 1,743.5 | 1,697 | 2.86M |
| September 30, 2025 | 1,756 | 1,761.5 | 1,761.5 | 1,766 | 1,737 | 2.67M |
| September 29, 2025 | 1,780 | 1,766.5 | 1,766.5 | 1,780.5 | 1,751 | 2.59M |
| September 26, 2025 | 1,763.5 | 1,770.5 | 1,770.5 | 1,781.5 | 1,757 | 3.22M |
| September 25, 2025 | 1,772 | 1,778 | 1,778 | 1,796.5 | 1,760 | 4.78M |
| September 24, 2025 | 1,766.5 | 1,720.5 | 1,720.5 | 1,767.5 | 1,715 | 2.49M |
| September 22, 2025 | 1,741.5 | 1,744.5 | 1,744.5 | 1,760.5 | 1,739.5 | 2.9M |
| September 19, 2025 | 1,778 | 1,758 | 1,758 | 1,790 | 1,726 | 4.72M |
| September 18, 2025 | 1,819 | 1,780 | 1,780 | 1,820 | 1,773.5 | 3.35M |
| September 17, 2025 | 1,799.5 | 1,806 | 1,806 | 1,814 | 1,778.5 | 3.35M |
| September 16, 2025 | 1,801 | 1,814.5 | 1,814.5 | 1,824 | 1,778.5 | 3.77M |
| September 12, 2025 | 1,772 | 1,809.5 | 1,809.5 | 1,831.5 | 1,761 | 5.26M |