1,777.00
-28(-1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,765 | 1,805 | 1,805 | 1,805 | 1,764 | 187,500 |
| December 03, 2025 | 1,773 | 1,770 | 1,770 | 1,785 | 1,760 | 175,100 |
| December 02, 2025 | 1,786 | 1,765 | 1,765 | 1,786 | 1,762 | 178,500 |
| December 01, 2025 | 1,800 | 1,793 | 1,793 | 1,817 | 1,791 | 166,700 |
| November 28, 2025 | 1,788 | 1,800 | 1,800 | 1,807 | 1,787 | 153,500 |
| November 27, 2025 | 1,800 | 1,788 | 1,788 | 1,804 | 1,781 | 119,200 |
| November 26, 2025 | 1,789 | 1,799 | 1,799 | 1,799 | 1,784 | 176,600 |
| November 25, 2025 | 1,794 | 1,780 | 1,780 | 1,794 | 1,775 | 145,700 |
| November 21, 2025 | 1,763 | 1,792 | 1,792 | 1,792 | 1,760 | 259,800 |
| November 20, 2025 | 1,768 | 1,768 | 1,768 | 1,774 | 1,760 | 137,500 |
| November 19, 2025 | 1,746 | 1,751 | 1,751 | 1,767 | 1,737 | 182,700 |
| November 18, 2025 | 1,765 | 1,750 | 1,750 | 1,778 | 1,747 | 194,300 |
| November 17, 2025 | 1,765 | 1,769 | 1,769 | 1,774 | 1,756 | 207,300 |
| November 14, 2025 | 1,764 | 1,772 | 1,772 | 1,782 | 1,757 | 207,800 |
| November 13, 2025 | 1,792 | 1,789 | 1,789 | 1,812 | 1,782 | 214,600 |
| November 12, 2025 | 1,780 | 1,792 | 1,792 | 1,803 | 1,773 | 286,600 |
| November 11, 2025 | 1,784 | 1,767 | 1,767 | 1,785 | 1,762 | 236,200 |
| November 10, 2025 | 1,754 | 1,767 | 1,767 | 1,776 | 1,742 | 360,600 |
| November 07, 2025 | 1,741 | 1,737 | 1,737 | 1,746 | 1,720 | 341,300 |
| November 06, 2025 | 1,716 | 1,725 | 1,725 | 1,732 | 1,712 | 228,700 |
| November 05, 2025 | 1,704 | 1,712 | 1,712 | 1,712 | 1,680 | 236,800 |
| November 04, 2025 | 1,710 | 1,700 | 1,700 | 1,723 | 1,695 | 325,700 |
| October 31, 2025 | 1,716 | 1,721 | 1,721 | 1,721 | 1,701 | 274,800 |
| October 30, 2025 | 1,678 | 1,696 | 1,696 | 1,699 | 1,676 | 257,700 |
| October 29, 2025 | 1,692 | 1,680 | 1,680 | 1,703 | 1,679 | 382,100 |
| October 28, 2025 | 1,733 | 1,703 | 1,703 | 1,739 | 1,690 | 308,100 |
| October 27, 2025 | 1,736 | 1,733 | 1,733 | 1,749 | 1,730 | 133,900 |
| October 24, 2025 | 1,731 | 1,724 | 1,724 | 1,736 | 1,721 | 169,000 |
| October 23, 2025 | 1,735 | 1,731 | 1,731 | 1,745 | 1,728 | 231,100 |
| October 22, 2025 | 1,710 | 1,723 | 1,723 | 1,725 | 1,701 | 272,500 |
| October 21, 2025 | 1,693 | 1,700 | 1,700 | 1,703 | 1,682 | 224,300 |
| October 20, 2025 | 1,690 | 1,683 | 1,683 | 1,691 | 1,670 | 214,900 |
| October 17, 2025 | 1,675 | 1,661 | 1,661 | 1,682 | 1,658 | 220,400 |
| October 16, 2025 | 1,679 | 1,665 | 1,665 | 1,680 | 1,660 | 248,800 |
| October 15, 2025 | 1,657 | 1,654 | 1,654 | 1,669 | 1,648 | 262,300 |
| October 14, 2025 | 1,656 | 1,657 | 1,657 | 1,668 | 1,632 | 507,000 |
| October 10, 2025 | 1,697 | 1,692 | 1,692 | 1,704 | 1,686 | 238,400 |
| October 09, 2025 | 1,700 | 1,712 | 1,712 | 1,716 | 1,693 | 290,500 |
| October 08, 2025 | 1,735 | 1,712 | 1,712 | 1,745 | 1,712 | 230,900 |
| October 07, 2025 | 1,752 | 1,738 | 1,738 | 1,752 | 1,738 | 106,000 |
| October 06, 2025 | 1,761 | 1,748 | 1,748 | 1,761 | 1,726 | 190,800 |
| October 03, 2025 | 1,736 | 1,721 | 1,721 | 1,744 | 1,721 | 170,700 |
| October 02, 2025 | 1,759 | 1,733 | 1,733 | 1,767 | 1,725 | 230,800 |
| October 01, 2025 | 1,802 | 1,766 | 1,766 | 1,812 | 1,757 | 284,300 |
| September 30, 2025 | 1,841 | 1,816 | 1,816 | 1,843 | 1,804 | 297,700 |
| September 29, 2025 | 1,820 | 1,830 | 1,830 | 1,838 | 1,806 | 272,300 |
| September 26, 2025 | 1,794 | 1,815 | 1,815 | 1,815 | 1,790 | 221,900 |
| September 25, 2025 | 1,793 | 1,790 | 1,790 | 1,799 | 1,780 | 215,300 |
| September 24, 2025 | 1,776 | 1,778 | 1,778 | 1,783 | 1,766 | 227,000 |
| September 22, 2025 | 1,765 | 1,778 | 1,778 | 1,779 | 1,761 | 172,700 |
| September 19, 2025 | 1,786 | 1,765 | 1,765 | 1,793 | 1,755 | 342,700 |
| September 18, 2025 | 1,782 | 1,782 | 1,782 | 1,787 | 1,771 | 193,900 |
| September 17, 2025 | 1,782 | 1,782 | 1,782 | 1,787 | 1,771 | 199,100 |
| September 16, 2025 | 1,806 | 1,785 | 1,785 | 1,811 | 1,785 | 302,500 |
| September 12, 2025 | 1,810 | 1,802 | 1,802 | 1,814 | 1,795 | 221,100 |
| September 11, 2025 | 1,810 | 1,802 | 1,802 | 1,814 | 1,795 | 344,900 |
| September 10, 2025 | 1,820 | 1,821 | 1,821 | 1,828 | 1,812 | 169,700 |
| September 09, 2025 | 1,832 | 1,824 | 1,824 | 1,841 | 1,814 | 206,500 |
| September 08, 2025 | 1,825 | 1,820 | 1,819 | 1,843 | 1,810 | 229,300 |
| September 05, 2025 | 1,858 | 1,810 | 1,810 | 1,865 | 1,807 | 405,700 |