1,673.00
+22(+1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,651 | 1,673 | 1,673 | 1,677 | 1,651 | 74,700 |
| December 03, 2025 | 1,660 | 1,651 | 1,651 | 1,665 | 1,651 | 108,400 |
| December 02, 2025 | 1,669 | 1,660 | 1,660 | 1,675 | 1,660 | 67,200 |
| December 01, 2025 | 1,692 | 1,669 | 1,669 | 1,700 | 1,669 | 114,800 |
| November 28, 2025 | 1,714 | 1,690 | 1,690 | 1,727 | 1,684 | 150,200 |
| November 27, 2025 | 1,731 | 1,718 | 1,718 | 1,734 | 1,717 | 35,000 |
| November 26, 2025 | 1,718 | 1,731 | 1,731 | 1,731 | 1,714 | 75,700 |
| November 25, 2025 | 1,717 | 1,707 | 1,707 | 1,725 | 1,704 | 99,700 |
| November 21, 2025 | 1,674 | 1,722 | 1,722 | 1,722 | 1,674 | 118,900 |
| November 20, 2025 | 1,701 | 1,673 | 1,673 | 1,707 | 1,673 | 102,600 |
| November 19, 2025 | 1,695 | 1,695 | 1,695 | 1,716 | 1,695 | 138,200 |
| November 18, 2025 | 1,727 | 1,699 | 1,699 | 1,739 | 1,696 | 178,000 |
| November 17, 2025 | 1,747 | 1,729 | 1,729 | 1,765 | 1,699 | 220,800 |
| November 14, 2025 | 1,705 | 1,770 | 1,770 | 1,770 | 1,705 | 230,600 |
| November 13, 2025 | 1,730 | 1,706 | 1,706 | 1,732 | 1,702 | 100,000 |
| November 12, 2025 | 1,721 | 1,730 | 1,730 | 1,733 | 1,711 | 173,100 |
| November 11, 2025 | 1,720 | 1,718 | 1,718 | 1,720 | 1,686 | 227,800 |
| November 10, 2025 | 1,634 | 1,720 | 1,720 | 1,723 | 1,631 | 523,200 |
| November 07, 2025 | 1,616 | 1,663 | 1,663 | 1,663 | 1,616 | 374,700 |
| November 06, 2025 | 1,607 | 1,607 | 1,607 | 1,619 | 1,602 | 151,800 |
| November 05, 2025 | 1,627 | 1,607 | 1,607 | 1,627 | 1,593 | 275,400 |
| November 04, 2025 | 1,609 | 1,620 | 1,620 | 1,634 | 1,606 | 210,500 |
| October 31, 2025 | 1,610 | 1,615 | 1,615 | 1,622 | 1,610 | 131,300 |
| October 30, 2025 | 1,607 | 1,612 | 1,612 | 1,625 | 1,605 | 167,200 |
| October 29, 2025 | 1,630 | 1,605 | 1,605 | 1,640 | 1,605 | 181,900 |
| October 28, 2025 | 1,653 | 1,639 | 1,639 | 1,656 | 1,636 | 145,200 |
| October 27, 2025 | 1,660 | 1,658 | 1,658 | 1,667 | 1,652 | 99,700 |
| October 24, 2025 | 1,690 | 1,658 | 1,658 | 1,690 | 1,658 | 94,700 |
| October 23, 2025 | 1,678 | 1,689 | 1,689 | 1,692 | 1,666 | 109,600 |
| October 22, 2025 | 1,660 | 1,671 | 1,671 | 1,675 | 1,660 | 74,500 |
| October 21, 2025 | 1,656 | 1,660 | 1,660 | 1,665 | 1,651 | 73,000 |
| October 20, 2025 | 1,654 | 1,652 | 1,652 | 1,670 | 1,652 | 90,100 |
| October 17, 2025 | 1,638 | 1,642 | 1,642 | 1,644 | 1,628 | 117,100 |
| October 16, 2025 | 1,647 | 1,643 | 1,643 | 1,658 | 1,643 | 141,700 |
| October 15, 2025 | 1,629 | 1,647 | 1,647 | 1,653 | 1,629 | 145,700 |
| October 14, 2025 | 1,620 | 1,620 | 1,620 | 1,637 | 1,609 | 213,000 |
| October 10, 2025 | 1,637 | 1,641 | 1,641 | 1,650 | 1,632 | 196,400 |
| October 09, 2025 | 1,651 | 1,649 | 1,649 | 1,657 | 1,636 | 186,400 |
| October 08, 2025 | 1,651 | 1,654 | 1,654 | 1,667 | 1,651 | 110,500 |
| October 07, 2025 | 1,641 | 1,655 | 1,655 | 1,662 | 1,641 | 169,000 |
| October 06, 2025 | 1,649 | 1,650 | 1,650 | 1,654 | 1,639 | 185,600 |
| October 03, 2025 | 1,608 | 1,630 | 1,630 | 1,632 | 1,607 | 153,300 |
| October 02, 2025 | 1,621 | 1,606 | 1,606 | 1,624 | 1,598 | 264,800 |
| October 01, 2025 | 1,642 | 1,611 | 1,611 | 1,653 | 1,611 | 262,500 |
| September 30, 2025 | 1,678 | 1,649 | 1,649 | 1,678 | 1,648 | 242,600 |
| September 29, 2025 | 1,712 | 1,682 | 1,682 | 1,712 | 1,682 | 162,200 |
| September 26, 2025 | 1,721 | 1,721 | 1,704 | 1,731 | 1,706 | 155,300 |
| September 25, 2025 | 1,711 | 1,728 | 1,710.93 | 1,738 | 1,709 | 191,500 |
| September 24, 2025 | 1,689 | 1,706 | 1,689.15 | 1,707 | 1,682 | 92,800 |
| September 22, 2025 | 1,668 | 1,689 | 1,672.32 | 1,699 | 1,665 | 107,200 |
| September 19, 2025 | 1,691 | 1,671 | 1,654.49 | 1,701 | 1,667 | 182,900 |
| September 18, 2025 | 1,706 | 1,690 | 1,673.31 | 1,708 | 1,689 | 95,400 |
| September 17, 2025 | 1,708 | 1,705 | 1,688.16 | 1,716 | 1,699 | 98,200 |
| September 16, 2025 | 1,710 | 1,718 | 1,701.03 | 1,718 | 1,694 | 108,600 |
| September 12, 2025 | 1,713 | 1,709 | 1,709 | 1,719 | 1,704 | 143,000 |
| September 11, 2025 | 1,701 | 1,703 | 1,703 | 1,709 | 1,688 | 141,900 |
| September 10, 2025 | 1,689 | 1,699 | 1,699 | 1,699 | 1,676 | 114,800 |
| September 09, 2025 | 1,693 | 1,688 | 1,688 | 1,703 | 1,678 | 172,000 |
| September 08, 2025 | 1,667 | 1,680 | 1,680 | 1,683 | 1,664 | 109,600 |
| September 05, 2025 | 1,660 | 1,663 | 1,663 | 1,665 | 1,650 | 150,800 |