1,807.00
+4(+0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,805 | 1,807 | 1,807 | 1,810 | 1,803 | 1,600 |
| December 03, 2025 | 1,802 | 1,803 | 1,803 | 1,804 | 1,800 | 1,800 |
| December 02, 2025 | 1,808 | 1,802 | 1,802 | 1,808 | 1,802 | 2,000 |
| December 01, 2025 | 1,805 | 1,805 | 1,805 | 1,808 | 1,803 | 2,700 |
| November 28, 2025 | 1,801 | 1,803 | 1,803 | 1,807 | 1,801 | 4,800 |
| November 27, 2025 | 1,801 | 1,801 | 1,801 | 1,801 | 1,798 | 2,100 |
| November 26, 2025 | 1,803 | 1,801 | 1,801 | 1,803 | 1,796 | 4,700 |
| November 25, 2025 | 1,801 | 1,803 | 1,803 | 1,804 | 1,799 | 3,000 |
| November 21, 2025 | 1,795 | 1,795 | 1,795 | 1,798 | 1,793 | 2,800 |
| November 20, 2025 | 1,799 | 1,799 | 1,799 | 1,800 | 1,796 | 2,000 |
| November 19, 2025 | 1,799 | 1,794 | 1,794 | 1,801 | 1,794 | 2,100 |
| November 18, 2025 | 1,797 | 1,796 | 1,796 | 1,798 | 1,794 | 2,800 |
| November 17, 2025 | 1,803 | 1,797 | 1,797 | 1,806 | 1,795 | 3,600 |
| November 14, 2025 | 1,804 | 1,799 | 1,799 | 1,805 | 1,795 | 2,900 |
| November 13, 2025 | 1,802 | 1,799 | 1,799 | 1,807 | 1,799 | 2,700 |
| November 12, 2025 | 1,819 | 1,806 | 1,806 | 1,819 | 1,805 | 2,100 |
| November 11, 2025 | 1,818 | 1,814 | 1,814 | 1,818 | 1,804 | 2,000 |
| November 10, 2025 | 1,823 | 1,818 | 1,818 | 1,823 | 1,807 | 4,600 |
| November 07, 2025 | 1,806 | 1,804 | 1,804 | 1,807 | 1,793 | 2,700 |
| November 06, 2025 | 1,802 | 1,808 | 1,808 | 1,810 | 1,802 | 1,400 |
| November 05, 2025 | 1,802 | 1,808 | 1,808 | 1,810 | 1,802 | 2,400 |
| November 04, 2025 | 1,809 | 1,802 | 1,802 | 1,809 | 1,802 | 3,200 |
| October 31, 2025 | 1,799 | 1,804 | 1,804 | 1,804 | 1,798 | 1,200 |
| October 30, 2025 | 1,799 | 1,804 | 1,804 | 1,804 | 1,798 | 1,600 |
| October 29, 2025 | 1,799 | 1,799 | 1,799 | 1,799 | 1,795 | 1,600 |
| October 28, 2025 | 1,800 | 1,794 | 1,794 | 1,802 | 1,794 | 2,900 |
| October 27, 2025 | 1,808 | 1,800 | 1,800 | 1,808 | 1,795 | 4,600 |
| October 24, 2025 | 1,808 | 1,808 | 1,808 | 1,809 | 1,804 | 2,900 |
| October 23, 2025 | 1,808 | 1,808 | 1,808 | 1,811 | 1,802 | 2,000 |
| October 22, 2025 | 1,805 | 1,809 | 1,809 | 1,810 | 1,802 | 2,000 |
| October 21, 2025 | 1,803 | 1,805 | 1,805 | 1,808 | 1,800 | 2,200 |
| October 20, 2025 | 1,805 | 1,803 | 1,803 | 1,805 | 1,791 | 3,300 |
| October 17, 2025 | 1,790 | 1,797 | 1,797 | 1,797 | 1,783 | 2,300 |
| October 16, 2025 | 1,805 | 1,785 | 1,785 | 1,805 | 1,762 | 5,100 |
| October 15, 2025 | 1,800 | 1,802 | 1,802 | 1,802 | 1,796 | 2,000 |
| October 14, 2025 | 1,783 | 1,795 | 1,795 | 1,795 | 1,783 | 3,900 |
| October 10, 2025 | 1,808 | 1,794 | 1,794 | 1,810 | 1,794 | 4,200 |
| October 09, 2025 | 1,815 | 1,803 | 1,803 | 1,815 | 1,799 | 6,100 |
| October 08, 2025 | 1,812 | 1,808 | 1,808 | 1,815 | 1,801 | 4,600 |
| October 07, 2025 | 1,797 | 1,800 | 1,800 | 1,800 | 1,790 | 4,900 |
| October 06, 2025 | 1,812 | 1,794 | 1,794 | 1,812 | 1,794 | 6,800 |
| October 03, 2025 | 1,788 | 1,798 | 1,798 | 1,798 | 1,783 | 3,400 |
| October 02, 2025 | 1,798 | 1,783 | 1,783 | 1,798 | 1,760 | 7,900 |
| October 01, 2025 | 1,805 | 1,788 | 1,788 | 1,814 | 1,788 | 7,000 |
| September 30, 2025 | 1,815 | 1,805 | 1,805 | 1,815 | 1,804 | 2,400 |
| September 29, 2025 | 1,824 | 1,814 | 1,814 | 1,824 | 1,802 | 3,000 |
| September 26, 2025 | 1,829 | 1,824 | 1,824 | 1,829 | 1,806 | 13,500 |
| September 25, 2025 | 1,800 | 1,807 | 1,807 | 1,807 | 1,797 | 5,600 |
| September 24, 2025 | 1,799 | 1,805 | 1,805 | 1,805 | 1,796 | 6,600 |
| September 22, 2025 | 1,792 | 1,793 | 1,793 | 1,800 | 1,792 | 4,500 |
| September 19, 2025 | 1,790 | 1,796 | 1,796 | 1,796 | 1,789 | 4,100 |
| September 18, 2025 | 1,787 | 1,793 | 1,793 | 1,793 | 1,787 | 2,300 |
| September 17, 2025 | 1,790 | 1,792 | 1,792 | 1,793 | 1,783 | 2,300 |
| September 16, 2025 | 1,788 | 1,788 | 1,788 | 1,790 | 1,786 | 3,700 |
| September 12, 2025 | 1,786 | 1,784 | 1,784 | 1,789 | 1,784 | 2,700 |
| September 11, 2025 | 1,798 | 1,788 | 1,788 | 1,798 | 1,785 | 2,700 |
| September 10, 2025 | 1,800 | 1,793 | 1,793 | 1,804 | 1,792 | 1,700 |
| September 09, 2025 | 1,807 | 1,800 | 1,800 | 1,808 | 1,800 | 8,200 |
| September 08, 2025 | 1,803 | 1,807 | 1,807 | 1,807 | 1,801 | 4,600 |
| September 05, 2025 | 1,805 | 1,801 | 1,801 | 1,807 | 1,785 | 5,800 |