2,021.00
-5(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,020 | 2,026 | 2,026 | 2,027 | 2,015 | 7,800 |
| December 03, 2025 | 2,021 | 2,020 | 2,020 | 2,021 | 2,006 | 15,900 |
| December 02, 2025 | 2,014 | 2,028 | 2,028 | 2,028 | 2,007 | 10,800 |
| December 01, 2025 | 2,025 | 2,016 | 2,016 | 2,041 | 2,011 | 20,900 |
| November 28, 2025 | 2,021 | 2,022 | 2,022 | 2,025 | 2,017 | 7,800 |
| November 27, 2025 | 2,015 | 2,019 | 2,019 | 2,028 | 2,015 | 11,500 |
| November 26, 2025 | 2,010 | 2,011 | 2,011 | 2,012 | 1,997 | 13,600 |
| November 25, 2025 | 1,983 | 2,001 | 2,001 | 2,008 | 1,979 | 23,700 |
| November 21, 2025 | 1,947 | 1,981 | 1,981 | 1,986 | 1,947 | 15,700 |
| November 20, 2025 | 1,958 | 1,955 | 1,955 | 1,967 | 1,947 | 15,900 |
| November 19, 2025 | 1,950 | 1,947 | 1,947 | 1,964 | 1,935 | 15,000 |
| November 18, 2025 | 1,965 | 1,952 | 1,952 | 1,965 | 1,939 | 21,800 |
| November 17, 2025 | 1,982 | 1,972 | 1,972 | 1,984 | 1,965 | 8,100 |
| November 14, 2025 | 1,961 | 1,978 | 1,978 | 1,978 | 1,945 | 12,400 |
| November 13, 2025 | 1,987 | 1,962 | 1,962 | 1,995 | 1,945 | 35,700 |
| November 12, 2025 | 1,973 | 1,978 | 1,978 | 1,989 | 1,972 | 15,100 |
| November 11, 2025 | 1,971 | 1,973 | 1,973 | 1,975 | 1,962 | 8,000 |
| November 10, 2025 | 1,967 | 1,970 | 1,970 | 1,977 | 1,962 | 8,500 |
| November 07, 2025 | 1,956 | 1,953 | 1,953 | 1,969 | 1,948 | 17,000 |
| November 06, 2025 | 1,956 | 1,956 | 1,956 | 1,971 | 1,954 | 14,400 |
| November 05, 2025 | 1,956 | 1,956 | 1,956 | 1,971 | 1,954 | 20,000 |
| November 04, 2025 | 1,975 | 1,952 | 1,952 | 1,975 | 1,934 | 20,000 |
| October 31, 2025 | 1,988 | 1,973 | 1,973 | 1,988 | 1,963 | 12,400 |
| October 30, 2025 | 1,988 | 1,973 | 1,973 | 1,988 | 1,963 | 17,800 |
| October 29, 2025 | 1,997 | 1,962 | 1,962 | 1,997 | 1,955 | 17,100 |
| October 28, 2025 | 2,004 | 1,991 | 1,991 | 2,009 | 1,991 | 12,700 |
| October 27, 2025 | 1,988 | 1,999 | 1,999 | 2,003 | 1,985 | 19,000 |
| October 24, 2025 | 1,993 | 1,972 | 1,972 | 1,993 | 1,965 | 28,600 |
| October 23, 2025 | 1,977 | 1,983 | 1,983 | 1,984 | 1,961 | 23,000 |
| October 22, 2025 | 1,951 | 1,979 | 1,979 | 1,979 | 1,947 | 33,200 |
| October 21, 2025 | 1,946 | 1,945 | 1,945 | 1,951 | 1,940 | 11,300 |
| October 20, 2025 | 1,956 | 1,946 | 1,946 | 1,956 | 1,944 | 20,300 |
| October 17, 2025 | 1,963 | 1,938 | 1,938 | 1,971 | 1,938 | 15,300 |
| October 16, 2025 | 1,949 | 1,963 | 1,963 | 1,975 | 1,947 | 17,600 |
| October 15, 2025 | 1,953 | 1,950 | 1,950 | 1,956 | 1,940 | 22,100 |
| October 14, 2025 | 1,950 | 1,922 | 1,922 | 1,950 | 1,922 | 49,000 |
| October 10, 2025 | 2,005 | 1,969 | 1,969 | 2,005 | 1,960 | 32,300 |
| October 09, 2025 | 2,010 | 2,020 | 2,020 | 2,024 | 2,005 | 28,400 |
| October 08, 2025 | 2,009 | 2,005 | 2,005 | 2,019 | 2,005 | 22,300 |
| October 07, 2025 | 2,009 | 2,010 | 2,010 | 2,018 | 2,004 | 16,600 |
| October 06, 2025 | 2,010 | 2,012 | 2,012 | 2,015 | 1,992 | 24,800 |
| October 03, 2025 | 1,958 | 1,989 | 1,989 | 1,994 | 1,958 | 24,900 |
| October 02, 2025 | 1,962 | 1,954 | 1,954 | 1,962 | 1,945 | 23,900 |
| October 01, 2025 | 2,000 | 1,954 | 1,954 | 2,000 | 1,943 | 63,800 |
| September 30, 2025 | 2,005 | 1,993 | 1,993 | 2,009 | 1,991 | 41,600 |
| September 29, 2025 | 2,025 | 2,001 | 2,001 | 2,025 | 1,995 | 24,200 |
| September 26, 2025 | 2,014 | 2,025 | 2,025 | 2,031 | 2,011 | 28,400 |
| September 25, 2025 | 2,013 | 2,013 | 2,013 | 2,022 | 2,010 | 26,200 |
| September 24, 2025 | 2,007 | 2,016 | 2,016 | 2,016 | 2,001 | 23,300 |
| September 22, 2025 | 2,010 | 2,006 | 2,006 | 2,022 | 2,004 | 28,500 |
| September 19, 2025 | 2,018 | 2,009 | 2,009 | 2,022 | 2,001 | 28,000 |
| September 18, 2025 | 2,012 | 2,018 | 2,018 | 2,030 | 1,998 | 32,500 |
| September 17, 2025 | 1,990 | 2,016 | 2,016 | 2,030 | 1,990 | 68,100 |
| September 16, 2025 | 1,995 | 2,012 | 2,012 | 2,027 | 1,991 | 91,200 |
| September 12, 2025 | 1,990 | 1,974 | 1,974 | 1,992 | 1,972 | 38,700 |
| September 11, 2025 | 2,024 | 1,991 | 1,991 | 2,024 | 1,982 | 41,400 |
| September 10, 2025 | 2,032 | 2,019 | 2,019 | 2,051 | 2,004 | 66,700 |
| September 09, 2025 | 2,054 | 2,046 | 2,046 | 2,089 | 2,040 | 159,300 |
| September 08, 2025 | 1,992 | 2,080 | 2,060 | 2,080 | 1,961 | 294,100 |
| September 05, 2025 | 1,978 | 1,984 | 1,984 | 1,985 | 1,966 | 47,800 |