1,649.00
+12(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,637 | 1,649 | 1,649 | 1,650 | 1,634 | 40,100 |
| December 03, 2025 | 1,642 | 1,637 | 1,637 | 1,650 | 1,633 | 32,700 |
| December 02, 2025 | 1,651 | 1,643 | 1,643 | 1,653 | 1,638 | 30,000 |
| December 01, 2025 | 1,678 | 1,651 | 1,651 | 1,685 | 1,651 | 26,000 |
| November 28, 2025 | 1,675 | 1,677 | 1,677 | 1,686 | 1,666 | 35,000 |
| November 27, 2025 | 1,653 | 1,664 | 1,664 | 1,670 | 1,653 | 29,000 |
| November 26, 2025 | 1,676 | 1,651 | 1,651 | 1,677 | 1,648 | 48,500 |
| November 25, 2025 | 1,665 | 1,658 | 1,658 | 1,674 | 1,651 | 40,400 |
| November 21, 2025 | 1,624 | 1,662 | 1,662 | 1,662 | 1,624 | 83,500 |
| November 20, 2025 | 1,610 | 1,614 | 1,614 | 1,624 | 1,607 | 53,100 |
| November 19, 2025 | 1,577 | 1,594 | 1,594 | 1,603 | 1,574 | 47,000 |
| November 18, 2025 | 1,590 | 1,570 | 1,570 | 1,590 | 1,559 | 56,400 |
| November 17, 2025 | 1,594 | 1,595 | 1,595 | 1,595 | 1,574 | 47,500 |
| November 14, 2025 | 1,600 | 1,599 | 1,599 | 1,616 | 1,589 | 58,000 |
| November 13, 2025 | 1,595 | 1,608 | 1,608 | 1,615 | 1,595 | 15,900 |
| November 12, 2025 | 1,592 | 1,594 | 1,594 | 1,611 | 1,588 | 41,000 |
| November 11, 2025 | 1,615 | 1,587 | 1,587 | 1,623 | 1,580 | 30,500 |
| November 10, 2025 | 1,600 | 1,599 | 1,599 | 1,606 | 1,587 | 39,500 |
| November 07, 2025 | 1,581 | 1,583 | 1,583 | 1,586 | 1,572 | 38,100 |
| November 06, 2025 | 1,593 | 1,583 | 1,583 | 1,602 | 1,582 | 45,300 |
| November 05, 2025 | 1,599 | 1,597 | 1,597 | 1,609 | 1,571 | 124,700 |
| November 04, 2025 | 1,622 | 1,581 | 1,581 | 1,644 | 1,578 | 195,000 |
| October 31, 2025 | 1,660 | 1,653 | 1,653 | 1,672 | 1,643 | 70,300 |
| October 30, 2025 | 1,635 | 1,660 | 1,660 | 1,668 | 1,635 | 61,600 |
| October 29, 2025 | 1,637 | 1,650 | 1,650 | 1,665 | 1,632 | 59,800 |
| October 28, 2025 | 1,690 | 1,644 | 1,644 | 1,690 | 1,632 | 49,000 |
| October 27, 2025 | 1,688 | 1,690 | 1,690 | 1,699 | 1,682 | 37,300 |
| October 24, 2025 | 1,674 | 1,658 | 1,658 | 1,675 | 1,658 | 27,200 |
| October 23, 2025 | 1,671 | 1,663 | 1,663 | 1,685 | 1,663 | 48,200 |
| October 22, 2025 | 1,633 | 1,675 | 1,675 | 1,678 | 1,633 | 69,900 |
| October 21, 2025 | 1,659 | 1,655 | 1,655 | 1,665 | 1,646 | 37,100 |
| October 20, 2025 | 1,651 | 1,650 | 1,650 | 1,661 | 1,646 | 22,900 |
| October 17, 2025 | 1,646 | 1,638 | 1,638 | 1,651 | 1,629 | 34,700 |
| October 16, 2025 | 1,635 | 1,646 | 1,646 | 1,652 | 1,635 | 37,400 |
| October 15, 2025 | 1,620 | 1,635 | 1,635 | 1,635 | 1,610 | 27,200 |
| October 14, 2025 | 1,584 | 1,591 | 1,591 | 1,601 | 1,578 | 49,200 |
| October 10, 2025 | 1,627 | 1,604 | 1,604 | 1,631 | 1,601 | 61,100 |
| October 09, 2025 | 1,644 | 1,650 | 1,650 | 1,655 | 1,637 | 51,400 |
| October 08, 2025 | 1,648 | 1,646 | 1,646 | 1,672 | 1,636 | 42,000 |
| October 07, 2025 | 1,643 | 1,648 | 1,648 | 1,652 | 1,634 | 48,000 |
| October 06, 2025 | 1,638 | 1,640 | 1,640 | 1,645 | 1,624 | 57,400 |
| October 03, 2025 | 1,589 | 1,599 | 1,599 | 1,608 | 1,589 | 36,000 |
| October 02, 2025 | 1,609 | 1,599 | 1,599 | 1,616 | 1,576 | 68,100 |
| October 01, 2025 | 1,614 | 1,595 | 1,595 | 1,617 | 1,584 | 75,600 |
| September 30, 2025 | 1,630 | 1,624 | 1,624 | 1,640 | 1,615 | 66,100 |
| September 29, 2025 | 1,633 | 1,630 | 1,630 | 1,640 | 1,620 | 71,900 |
| September 26, 2025 | 1,632 | 1,655 | 1,655 | 1,656 | 1,627 | 97,800 |
| September 25, 2025 | 1,638 | 1,635 | 1,635 | 1,648 | 1,632 | 65,300 |
| September 24, 2025 | 1,636 | 1,633 | 1,633 | 1,636 | 1,621 | 48,000 |
| September 22, 2025 | 1,660 | 1,636 | 1,636 | 1,667 | 1,636 | 35,600 |
| September 19, 2025 | 1,660 | 1,668 | 1,668 | 1,678 | 1,651 | 87,100 |
| September 18, 2025 | 1,637 | 1,649 | 1,649 | 1,653 | 1,630 | 60,800 |
| September 17, 2025 | 1,652 | 1,632 | 1,632 | 1,652 | 1,623 | 60,800 |
| September 16, 2025 | 1,649 | 1,650 | 1,650 | 1,657 | 1,642 | 39,600 |
| September 12, 2025 | 1,667 | 1,650 | 1,650 | 1,667 | 1,648 | 44,600 |
| September 11, 2025 | 1,659 | 1,666 | 1,666 | 1,681 | 1,651 | 44,600 |
| September 10, 2025 | 1,661 | 1,651 | 1,651 | 1,667 | 1,646 | 34,400 |
| September 09, 2025 | 1,701 | 1,661 | 1,661 | 1,707 | 1,656 | 46,700 |
| September 08, 2025 | 1,698 | 1,690 | 1,690 | 1,701 | 1,678 | 46,200 |
| September 05, 2025 | 1,659 | 1,681 | 1,681 | 1,685 | 1,651 | 57,200 |