1,943.00
-3(-0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,946 | 1,943 | 1,943 | 1,946 | 1,917 | 44,100 |
| December 04, 2025 | 1,917 | 1,946 | 1,946 | 1,946 | 1,910 | 32,700 |
| December 03, 2025 | 1,940 | 1,917 | 1,917 | 1,944 | 1,914 | 58,300 |
| December 02, 2025 | 1,945 | 1,941 | 1,941 | 1,955 | 1,919 | 44,900 |
| December 01, 2025 | 1,981 | 1,950 | 1,950 | 1,981 | 1,935 | 65,600 |
| November 28, 2025 | 1,977 | 1,965 | 1,965 | 1,988 | 1,952 | 58,000 |
| November 27, 2025 | 1,964 | 1,976 | 1,976 | 1,985 | 1,960 | 35,000 |
| November 26, 2025 | 1,974 | 1,981 | 1,981 | 1,990 | 1,962 | 34,000 |
| November 25, 2025 | 1,965 | 1,960 | 1,960 | 1,971 | 1,953 | 27,700 |
| November 21, 2025 | 1,914 | 1,957 | 1,957 | 1,957 | 1,914 | 36,600 |
| November 20, 2025 | 1,912 | 1,914 | 1,914 | 1,923 | 1,901 | 32,400 |
| November 19, 2025 | 1,933 | 1,909 | 1,909 | 1,933 | 1,900 | 45,100 |
| November 18, 2025 | 1,908 | 1,948 | 1,948 | 1,958 | 1,905 | 60,700 |
| November 17, 2025 | 1,847 | 1,919 | 1,919 | 1,928 | 1,847 | 106,900 |
| November 14, 2025 | 1,905 | 1,905 | 1,905 | 1,921 | 1,885 | 41,900 |
| November 13, 2025 | 1,904 | 1,915 | 1,915 | 1,918 | 1,903 | 18,100 |
| November 12, 2025 | 1,902 | 1,904 | 1,904 | 1,927 | 1,901 | 18,400 |
| November 11, 2025 | 1,887 | 1,902 | 1,902 | 1,902 | 1,877 | 45,000 |
| November 10, 2025 | 1,873 | 1,882 | 1,882 | 1,890 | 1,873 | 51,600 |
| November 07, 2025 | 1,850 | 1,872 | 1,872 | 1,872 | 1,847 | 21,100 |
| November 06, 2025 | 1,847 | 1,850 | 1,850 | 1,863 | 1,844 | 24,100 |
| November 05, 2025 | 1,847 | 1,850 | 1,850 | 1,863 | 1,844 | 30,200 |
| November 04, 2025 | 1,847 | 1,847 | 1,847 | 1,852 | 1,827 | 30,200 |
| October 31, 2025 | 1,827 | 1,820 | 1,820 | 1,828 | 1,805 | 19,100 |
| October 30, 2025 | 1,827 | 1,820 | 1,820 | 1,828 | 1,805 | 33,500 |
| October 29, 2025 | 1,877 | 1,823 | 1,823 | 1,877 | 1,823 | 38,300 |
| October 28, 2025 | 1,905 | 1,876 | 1,876 | 1,911 | 1,869 | 28,700 |
| October 27, 2025 | 1,899 | 1,905 | 1,905 | 1,912 | 1,892 | 16,400 |
| October 24, 2025 | 1,905 | 1,891 | 1,891 | 1,908 | 1,890 | 13,900 |
| October 23, 2025 | 1,899 | 1,908 | 1,908 | 1,917 | 1,891 | 22,700 |
| October 22, 2025 | 1,886 | 1,899 | 1,899 | 1,899 | 1,883 | 19,000 |
| October 21, 2025 | 1,889 | 1,886 | 1,886 | 1,890 | 1,882 | 10,100 |
| October 20, 2025 | 1,902 | 1,889 | 1,889 | 1,913 | 1,884 | 11,000 |
| October 17, 2025 | 1,900 | 1,884 | 1,884 | 1,900 | 1,872 | 15,500 |
| October 16, 2025 | 1,900 | 1,885 | 1,885 | 1,909 | 1,883 | 24,100 |
| October 15, 2025 | 1,880 | 1,891 | 1,891 | 1,896 | 1,880 | 16,000 |
| October 14, 2025 | 1,850 | 1,862 | 1,862 | 1,877 | 1,844 | 28,600 |
| October 10, 2025 | 1,848 | 1,886 | 1,886 | 1,892 | 1,838 | 31,300 |
| October 09, 2025 | 1,888 | 1,861 | 1,861 | 1,902 | 1,861 | 29,600 |
| October 08, 2025 | 1,915 | 1,893 | 1,893 | 1,939 | 1,893 | 20,600 |
| October 07, 2025 | 1,941 | 1,926 | 1,926 | 1,944 | 1,911 | 21,600 |
| October 06, 2025 | 1,927 | 1,941 | 1,941 | 1,955 | 1,923 | 34,700 |
| October 03, 2025 | 1,909 | 1,921 | 1,921 | 1,928 | 1,909 | 18,400 |
| October 02, 2025 | 1,900 | 1,914 | 1,914 | 1,923 | 1,894 | 21,300 |
| October 01, 2025 | 1,962 | 1,903 | 1,903 | 1,962 | 1,903 | 31,900 |
| September 30, 2025 | 1,986 | 1,961 | 1,961 | 1,986 | 1,953 | 16,400 |
| September 29, 2025 | 1,998 | 1,987 | 1,987 | 1,998 | 1,963 | 25,800 |
| September 26, 2025 | 2,029 | 2,023 | 2,023 | 2,030 | 2,012 | 32,800 |
| September 25, 2025 | 2,050 | 2,039 | 2,039 | 2,058 | 2,028 | 25,000 |
| September 24, 2025 | 2,033 | 2,042 | 2,042 | 2,050 | 2,016 | 29,300 |
| September 22, 2025 | 2,009 | 2,033 | 2,033 | 2,040 | 2,001 | 40,500 |
| September 19, 2025 | 2,000 | 2,011 | 2,011 | 2,020 | 2,000 | 37,600 |
| September 18, 2025 | 1,986 | 1,994 | 1,994 | 1,994 | 1,979 | 25,800 |
| September 17, 2025 | 1,941 | 1,969 | 1,969 | 1,990 | 1,940 | 32,400 |
| September 16, 2025 | 1,937 | 1,941 | 1,941 | 1,952 | 1,932 | 32,400 |
| September 12, 2025 | 1,974 | 1,932 | 1,932 | 1,974 | 1,932 | 43,900 |
| September 11, 2025 | 1,956 | 1,990 | 1,990 | 1,990 | 1,943 | 55,400 |
| September 10, 2025 | 1,911 | 1,951 | 1,951 | 1,956 | 1,911 | 34,300 |
| September 09, 2025 | 1,918 | 1,915 | 1,915 | 1,943 | 1,903 | 34,200 |
| September 08, 2025 | 1,886 | 1,915 | 1,915 | 1,915 | 1,886 | 18,700 |