1,967.00
+1(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,970 | 1,966 | 1,966 | 1,970 | 1,966 | 800 |
| December 03, 2025 | 1,971 | 1,968 | 1,968 | 1,971 | 1,967 | 1,200 |
| December 02, 2025 | 1,974 | 1,971 | 1,971 | 1,974 | 1,968 | 2,200 |
| December 01, 2025 | 1,975 | 1,969 | 1,969 | 1,975 | 1,968 | 2,800 |
| November 28, 2025 | 1,971 | 1,975 | 1,975 | 1,975 | 1,970 | 2,300 |
| November 27, 2025 | 1,969 | 1,971 | 1,971 | 1,971 | 1,965 | 2,500 |
| November 26, 2025 | 1,967 | 1,969 | 1,969 | 1,969 | 1,961 | 3,100 |
| November 25, 2025 | 1,968 | 1,966 | 1,966 | 1,969 | 1,964 | 2,500 |
| November 21, 2025 | 1,964 | 1,964 | 1,964 | 1,964 | 1,963 | 1,200 |
| November 20, 2025 | 1,962 | 1,964 | 1,964 | 1,964 | 1,961 | 1,600 |
| November 19, 2025 | 1,962 | 1,961 | 1,961 | 1,962 | 1,961 | 1,200 |
| November 18, 2025 | 1,962 | 1,966 | 1,966 | 1,968 | 1,961 | 1,700 |
| November 17, 2025 | 1,965 | 1,961 | 1,961 | 1,967 | 1,961 | 3,300 |
| November 14, 2025 | 1,964 | 1,964 | 1,964 | 1,967 | 1,962 | 1,200 |
| November 13, 2025 | 1,968 | 1,965 | 1,965 | 1,969 | 1,965 | 1,900 |
| November 12, 2025 | 1,961 | 1,961 | 1,961 | 1,964 | 1,957 | 1,800 |
| November 11, 2025 | 1,969 | 1,961 | 1,961 | 1,969 | 1,961 | 1,500 |
| November 10, 2025 | 1,960 | 1,965 | 1,965 | 1,967 | 1,955 | 3,300 |
| November 07, 2025 | 1,959 | 1,962 | 1,962 | 1,964 | 1,958 | 1,400 |
| November 06, 2025 | 1,953 | 1,959 | 1,959 | 1,959 | 1,953 | 1,500 |
| November 05, 2025 | 1,957 | 1,950 | 1,950 | 1,957 | 1,950 | 1,600 |
| November 04, 2025 | 1,947 | 1,956 | 1,956 | 1,958 | 1,946 | 2,700 |
| October 31, 2025 | 1,946 | 1,946 | 1,946 | 1,960 | 1,946 | 2,500 |
| October 30, 2025 | 1,946 | 1,947 | 1,947 | 1,961 | 1,946 | 2,700 |
| October 29, 2025 | 1,944 | 1,946 | 1,946 | 1,960 | 1,941 | 4,000 |
| October 28, 2025 | 1,940 | 1,941 | 1,941 | 1,943 | 1,940 | 1,200 |
| October 27, 2025 | 1,946 | 1,942 | 1,942 | 1,946 | 1,940 | 1,800 |
| October 24, 2025 | 1,949 | 1,945 | 1,945 | 1,954 | 1,945 | 2,000 |
| October 23, 2025 | 1,949 | 1,949 | 1,949 | 1,959 | 1,940 | 7,400 |
| October 22, 2025 | 1,945 | 1,949 | 1,949 | 1,949 | 1,945 | 1,000 |
| October 21, 2025 | 1,946 | 1,945 | 1,945 | 1,949 | 1,945 | 1,200 |
| October 20, 2025 | 1,942 | 1,946 | 1,946 | 1,949 | 1,942 | 2,000 |
| October 17, 2025 | 1,937 | 1,942 | 1,942 | 1,942 | 1,936 | 1,900 |
| October 16, 2025 | 1,938 | 1,937 | 1,937 | 1,953 | 1,937 | 1,900 |
| October 15, 2025 | 1,942 | 1,940 | 1,940 | 1,955 | 1,940 | 3,000 |
| October 14, 2025 | 1,940 | 1,942 | 1,942 | 1,942 | 1,936 | 2,800 |
| October 10, 2025 | 1,952 | 1,940 | 1,940 | 1,952 | 1,940 | 1,500 |
| October 09, 2025 | 1,945 | 1,952 | 1,952 | 1,952 | 1,940 | 2,500 |
| October 08, 2025 | 1,948 | 1,945 | 1,945 | 1,950 | 1,945 | 2,100 |
| October 07, 2025 | 1,950 | 1,948 | 1,948 | 1,954 | 1,945 | 2,700 |
| October 06, 2025 | 1,960 | 1,950 | 1,950 | 1,960 | 1,950 | 4,200 |
| October 03, 2025 | 1,952 | 1,950 | 1,950 | 1,959 | 1,950 | 5,100 |
| October 02, 2025 | 1,961 | 1,959 | 1,959 | 1,961 | 1,951 | 3,900 |
| October 01, 2025 | 1,970 | 1,961 | 1,961 | 1,970 | 1,961 | 6,500 |
| September 30, 2025 | 1,986 | 1,972 | 1,972 | 1,987 | 1,970 | 6,600 |
| September 29, 2025 | 1,999 | 1,986 | 1,986 | 1,999 | 1,962 | 25,600 |
| September 26, 2025 | 2,056 | 2,070 | 2,070 | 2,079 | 2,051 | 13,500 |
| September 25, 2025 | 2,046 | 2,049 | 2,049 | 2,052 | 2,043 | 10,200 |
| September 24, 2025 | 2,044 | 2,046 | 2,046 | 2,046 | 2,036 | 6,900 |
| September 22, 2025 | 2,029 | 2,035 | 2,035 | 2,037 | 2,026 | 7,900 |
| September 19, 2025 | 2,027 | 2,023 | 2,023 | 2,030 | 2,023 | 8,000 |
| September 18, 2025 | 2,025 | 2,026 | 2,026 | 2,029 | 2,024 | 7,900 |
| September 17, 2025 | 2,024 | 2,025 | 2,025 | 2,025 | 2,021 | 11,200 |
| September 16, 2025 | 2,020 | 2,024 | 2,024 | 2,025 | 2,020 | 5,200 |
| September 12, 2025 | 2,017 | 2,018 | 2,018 | 2,019 | 2,016 | 2,800 |
| September 11, 2025 | 2,010 | 2,017 | 2,017 | 2,017 | 2,010 | 4,900 |
| September 10, 2025 | 2,005 | 2,010 | 2,010 | 2,010 | 2,004 | 3,900 |
| September 09, 2025 | 2,000 | 2,004 | 2,004 | 2,005 | 1,998 | 6,000 |
| September 08, 2025 | 1,999 | 2,000 | 2,000 | 2,000 | 1,998 | 5,900 |
| September 05, 2025 | 1,996 | 1,996 | 1,996 | 1,999 | 1,996 | 4,900 |