2,057.00
-7(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,047 | 2,064 | 2,064 | 2,064 | 2,036 | 4,400 |
| December 03, 2025 | 2,047 | 2,049 | 2,049 | 2,055 | 2,039 | 5,500 |
| December 02, 2025 | 2,067 | 2,049 | 2,049 | 2,067 | 2,046 | 6,000 |
| December 01, 2025 | 2,109 | 2,067 | 2,067 | 2,109 | 2,061 | 10,400 |
| November 28, 2025 | 2,096 | 2,110 | 2,110 | 2,110 | 2,091 | 5,300 |
| November 27, 2025 | 2,100 | 2,096 | 2,096 | 2,100 | 2,076 | 6,200 |
| November 26, 2025 | 2,068 | 2,095 | 2,095 | 2,097 | 2,068 | 13,300 |
| November 25, 2025 | 2,037 | 2,047 | 2,047 | 2,079 | 2,037 | 15,000 |
| November 21, 2025 | 2,018 | 2,034 | 2,034 | 2,036 | 2,010 | 13,200 |
| November 20, 2025 | 2,027 | 2,023 | 2,023 | 2,031 | 2,016 | 5,600 |
| November 19, 2025 | 2,004 | 2,020 | 2,020 | 2,040 | 2,000 | 10,500 |
| November 18, 2025 | 2,039 | 2,012 | 2,012 | 2,041 | 2,005 | 14,600 |
| November 17, 2025 | 2,042 | 2,045 | 2,045 | 2,049 | 2,002 | 22,500 |
| November 14, 2025 | 2,000 | 2,029 | 2,029 | 2,060 | 1,960 | 71,700 |
| November 13, 2025 | 2,217 | 2,184 | 2,184 | 2,223 | 2,151 | 39,400 |
| November 12, 2025 | 2,146 | 2,189 | 2,189 | 2,193 | 2,145 | 11,600 |
| November 11, 2025 | 2,166 | 2,140 | 2,140 | 2,175 | 2,128 | 9,300 |
| November 10, 2025 | 2,144 | 2,166 | 2,166 | 2,166 | 2,125 | 17,300 |
| November 07, 2025 | 2,174 | 2,121 | 2,121 | 2,176 | 2,121 | 15,200 |
| November 06, 2025 | 2,198 | 2,171 | 2,171 | 2,198 | 2,120 | 18,700 |
| November 05, 2025 | 2,198 | 2,171 | 2,171 | 2,198 | 2,120 | 18,700 |
| November 04, 2025 | 2,174 | 2,185 | 2,185 | 2,206 | 2,136 | 18,300 |
| October 31, 2025 | 2,211 | 2,182 | 2,182 | 2,211 | 2,172 | 10,600 |
| October 30, 2025 | 2,211 | 2,182 | 2,182 | 2,211 | 2,172 | 10,800 |
| October 29, 2025 | 2,285 | 2,212 | 2,212 | 2,285 | 2,182 | 18,200 |
| October 28, 2025 | 2,259 | 2,277 | 2,277 | 2,300 | 2,257 | 7,700 |
| October 27, 2025 | 2,270 | 2,265 | 2,265 | 2,280 | 2,250 | 11,700 |
| October 24, 2025 | 2,267 | 2,253 | 2,253 | 2,267 | 2,221 | 16,100 |
| October 23, 2025 | 2,251 | 2,238 | 2,238 | 2,268 | 2,200 | 13,300 |
| October 22, 2025 | 2,172 | 2,237 | 2,237 | 2,268 | 2,136 | 21,100 |
| October 21, 2025 | 2,200 | 2,150 | 2,150 | 2,200 | 2,126 | 11,000 |
| October 20, 2025 | 2,134 | 2,194 | 2,194 | 2,244 | 2,134 | 16,700 |
| October 17, 2025 | 2,160 | 2,122 | 2,122 | 2,160 | 2,106 | 9,300 |
| October 16, 2025 | 2,214 | 2,163 | 2,163 | 2,214 | 2,108 | 12,700 |
| October 15, 2025 | 2,166 | 2,178 | 2,178 | 2,198 | 2,153 | 5,500 |
| October 14, 2025 | 2,194 | 2,161 | 2,161 | 2,227 | 2,159 | 17,700 |
| October 10, 2025 | 2,265 | 2,237 | 2,237 | 2,270 | 2,237 | 8,300 |
| October 09, 2025 | 2,276 | 2,261 | 2,261 | 2,288 | 2,261 | 5,900 |
| October 08, 2025 | 2,285 | 2,271 | 2,271 | 2,307 | 2,270 | 7,700 |
| October 07, 2025 | 2,300 | 2,279 | 2,279 | 2,301 | 2,243 | 13,200 |
| October 06, 2025 | 2,211 | 2,268 | 2,268 | 2,299 | 2,200 | 17,500 |
| October 03, 2025 | 2,195 | 2,206 | 2,206 | 2,235 | 2,195 | 3,900 |
| October 02, 2025 | 2,238 | 2,195 | 2,195 | 2,238 | 2,194 | 6,700 |
| October 01, 2025 | 2,252 | 2,220 | 2,220 | 2,266 | 2,187 | 22,900 |
| September 30, 2025 | 2,283 | 2,287 | 2,287 | 2,306 | 2,260 | 9,300 |
| September 29, 2025 | 2,266 | 2,313 | 2,313 | 2,334 | 2,258 | 8,700 |
| September 26, 2025 | 2,281 | 2,304 | 2,304 | 2,337 | 2,281 | 18,900 |
| September 25, 2025 | 2,302 | 2,276 | 2,276 | 2,310 | 2,233 | 28,000 |
| September 24, 2025 | 2,350 | 2,311 | 2,311 | 2,350 | 2,311 | 12,700 |
| September 22, 2025 | 2,372 | 2,350 | 2,350 | 2,396 | 2,350 | 9,800 |
| September 19, 2025 | 2,344 | 2,373 | 2,373 | 2,380 | 2,294 | 16,000 |
| September 18, 2025 | 2,354 | 2,324 | 2,324 | 2,355 | 2,310 | 12,700 |
| September 17, 2025 | 2,382 | 2,353 | 2,353 | 2,382 | 2,347 | 12,700 |
| September 16, 2025 | 2,355 | 2,370 | 2,370 | 2,379 | 2,345 | 7,000 |
| September 12, 2025 | 2,418 | 2,356 | 2,356 | 2,430 | 2,356 | 13,700 |
| September 11, 2025 | 2,425 | 2,399 | 2,399 | 2,435 | 2,396 | 6,300 |
| September 10, 2025 | 2,407 | 2,425 | 2,425 | 2,426 | 2,400 | 4,000 |
| September 09, 2025 | 2,414 | 2,406 | 2,406 | 2,460 | 2,405 | 15,100 |
| September 08, 2025 | 2,421 | 2,422 | 2,422 | 2,429 | 2,401 | 5,500 |
| September 05, 2025 | 2,414 | 2,394 | 2,394 | 2,417 | 2,391 | 2,900 |