1,997.00
+15(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,982 | 1,997 | 1,997 | 1,998 | 1,982 | 6,400 |
| December 03, 2025 | 1,986 | 1,982 | 1,982 | 1,999 | 1,982 | 4,900 |
| December 02, 2025 | 1,966 | 1,984 | 1,984 | 1,984 | 1,963 | 6,100 |
| December 01, 2025 | 1,958 | 1,961 | 1,961 | 1,966 | 1,954 | 7,700 |
| November 28, 2025 | 1,957 | 1,958 | 1,958 | 1,958 | 1,947 | 5,300 |
| November 27, 2025 | 1,940 | 1,958 | 1,958 | 1,958 | 1,940 | 8,100 |
| November 26, 2025 | 1,940 | 1,940 | 1,940 | 1,945 | 1,928 | 6,500 |
| November 25, 2025 | 1,930 | 1,930 | 1,930 | 1,938 | 1,920 | 11,200 |
| November 21, 2025 | 1,940 | 1,929 | 1,929 | 1,948 | 1,920 | 11,700 |
| November 20, 2025 | 1,955 | 1,944 | 1,944 | 1,960 | 1,943 | 12,600 |
| November 19, 2025 | 1,969 | 1,955 | 1,955 | 1,969 | 1,955 | 5,200 |
| November 18, 2025 | 1,982 | 1,963 | 1,963 | 1,982 | 1,962 | 8,500 |
| November 17, 2025 | 1,991 | 1,980 | 1,980 | 1,992 | 1,964 | 7,500 |
| November 14, 2025 | 1,990 | 1,973 | 1,973 | 1,993 | 1,973 | 9,400 |
| November 13, 2025 | 1,995 | 1,985 | 1,985 | 1,995 | 1,980 | 14,500 |
| November 12, 2025 | 2,004 | 1,996 | 1,996 | 2,004 | 1,990 | 4,700 |
| November 11, 2025 | 2,000 | 2,000 | 2,000 | 2,007 | 1,995 | 4,000 |
| November 10, 2025 | 2,005 | 2,004 | 2,004 | 2,019 | 1,980 | 21,000 |
| November 07, 2025 | 2,016 | 2,010 | 2,010 | 2,024 | 2,005 | 6,100 |
| November 06, 2025 | 2,010 | 2,015 | 2,015 | 2,019 | 2,007 | 4,300 |
| November 05, 2025 | 2,025 | 2,010 | 2,010 | 2,036 | 1,993 | 11,700 |
| November 04, 2025 | 2,000 | 2,018 | 2,018 | 2,025 | 1,975 | 13,800 |
| October 31, 2025 | 1,982 | 2,000 | 2,000 | 2,006 | 1,964 | 33,300 |
| October 30, 2025 | 1,967 | 1,991 | 1,991 | 1,991 | 1,954 | 6,200 |
| October 29, 2025 | 2,016 | 1,967 | 1,967 | 2,016 | 1,965 | 18,900 |
| October 28, 2025 | 2,018 | 2,003 | 2,003 | 2,018 | 2,002 | 6,800 |
| October 27, 2025 | 2,021 | 2,022 | 2,022 | 2,038 | 2,021 | 6,900 |
| October 24, 2025 | 2,030 | 2,012 | 2,012 | 2,033 | 2,010 | 7,600 |
| October 23, 2025 | 1,997 | 2,022 | 2,022 | 2,030 | 1,993 | 14,100 |
| October 22, 2025 | 1,969 | 1,991 | 1,991 | 1,991 | 1,962 | 8,700 |
| October 21, 2025 | 1,985 | 1,970 | 1,970 | 1,991 | 1,970 | 4,100 |
| October 20, 2025 | 1,998 | 1,985 | 1,985 | 1,998 | 1,976 | 3,000 |
| October 17, 2025 | 1,978 | 1,979 | 1,979 | 1,999 | 1,977 | 4,000 |
| October 16, 2025 | 1,992 | 2,004 | 2,004 | 2,014 | 1,992 | 2,100 |
| October 15, 2025 | 1,998 | 1,983 | 1,983 | 2,001 | 1,978 | 8,700 |
| October 14, 2025 | 1,974 | 1,991 | 1,991 | 1,997 | 1,963 | 16,100 |
| October 10, 2025 | 2,005 | 1,994 | 1,994 | 2,018 | 1,982 | 12,800 |
| October 09, 2025 | 2,019 | 2,006 | 2,006 | 2,020 | 2,006 | 7,200 |
| October 08, 2025 | 2,018 | 2,012 | 2,012 | 2,034 | 2,012 | 4,900 |
| October 07, 2025 | 2,032 | 2,023 | 2,023 | 2,038 | 2,013 | 8,900 |
| October 06, 2025 | 2,017 | 2,032 | 2,032 | 2,039 | 1,999 | 14,500 |
| October 03, 2025 | 1,986 | 2,002 | 2,002 | 2,019 | 1,986 | 8,900 |
| October 02, 2025 | 1,951 | 1,988 | 1,988 | 2,004 | 1,940 | 19,700 |
| October 01, 2025 | 2,027 | 1,952 | 1,952 | 2,027 | 1,951 | 40,400 |
| September 30, 2025 | 2,015 | 2,038 | 2,038 | 2,045 | 2,010 | 17,700 |
| September 29, 2025 | 2,022 | 2,018 | 2,018 | 2,025 | 2,003 | 24,600 |
| September 26, 2025 | 2,060 | 2,064 | 2,064 | 2,069 | 2,055 | 26,600 |
| September 25, 2025 | 2,056 | 2,058 | 2,058 | 2,068 | 2,047 | 15,900 |
| September 24, 2025 | 2,050 | 2,055 | 2,055 | 2,057 | 2,033 | 13,200 |
| September 22, 2025 | 2,035 | 2,027 | 2,027 | 2,050 | 2,024 | 11,300 |
| September 19, 2025 | 2,040 | 2,035 | 2,035 | 2,050 | 2,015 | 16,400 |
| September 18, 2025 | 2,055 | 2,040 | 2,040 | 2,070 | 2,018 | 16,200 |
| September 17, 2025 | 2,055 | 2,040 | 2,040 | 2,070 | 2,018 | 25,800 |
| September 16, 2025 | 2,038 | 2,035 | 2,035 | 2,053 | 2,003 | 25,800 |
| September 12, 2025 | 2,025 | 2,024 | 2,024 | 2,035 | 2,021 | 19,800 |
| September 11, 2025 | 2,017 | 2,021 | 2,021 | 2,025 | 2,011 | 11,500 |
| September 10, 2025 | 1,983 | 2,010 | 2,010 | 2,010 | 1,980 | 14,900 |
| September 09, 2025 | 1,999 | 1,985 | 1,985 | 2,009 | 1,982 | 16,700 |
| September 08, 2025 | 1,960 | 1,995 | 1,995 | 1,995 | 1,960 | 18,500 |
| September 05, 2025 | 1,967 | 1,958 | 1,958 | 1,974 | 1,950 | 18,000 |