1,614.00
+25(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,585 | 1,614 | 1,614 | 1,614 | 1,584 | 114,400 |
| December 03, 2025 | 1,593 | 1,589 | 1,589 | 1,606 | 1,586 | 120,200 |
| December 02, 2025 | 1,625 | 1,597 | 1,597 | 1,629 | 1,597 | 86,700 |
| December 01, 2025 | 1,644 | 1,617 | 1,617 | 1,647 | 1,608 | 115,100 |
| November 28, 2025 | 1,653 | 1,643 | 1,643 | 1,673 | 1,641 | 83,700 |
| November 27, 2025 | 1,651 | 1,664 | 1,664 | 1,666 | 1,650 | 62,800 |
| November 26, 2025 | 1,644 | 1,660 | 1,660 | 1,663 | 1,644 | 72,800 |
| November 25, 2025 | 1,666 | 1,644 | 1,644 | 1,666 | 1,631 | 77,600 |
| November 21, 2025 | 1,622 | 1,663 | 1,663 | 1,669 | 1,622 | 87,800 |
| November 20, 2025 | 1,629 | 1,631 | 1,631 | 1,644 | 1,621 | 68,500 |
| November 19, 2025 | 1,620 | 1,617 | 1,617 | 1,645 | 1,617 | 92,900 |
| November 18, 2025 | 1,634 | 1,622 | 1,622 | 1,660 | 1,622 | 111,500 |
| November 17, 2025 | 1,670 | 1,644 | 1,644 | 1,676 | 1,625 | 132,700 |
| November 14, 2025 | 1,697 | 1,672 | 1,672 | 1,714 | 1,671 | 117,100 |
| November 13, 2025 | 1,702 | 1,705 | 1,705 | 1,714 | 1,698 | 64,200 |
| November 12, 2025 | 1,660 | 1,710 | 1,710 | 1,712 | 1,660 | 182,400 |
| November 11, 2025 | 1,693 | 1,656 | 1,656 | 1,700 | 1,652 | 170,300 |
| November 10, 2025 | 1,688 | 1,700 | 1,700 | 1,701 | 1,675 | 113,400 |
| November 07, 2025 | 1,650 | 1,680 | 1,680 | 1,680 | 1,645 | 113,300 |
| November 06, 2025 | 1,705 | 1,655 | 1,655 | 1,709 | 1,655 | 125,700 |
| November 05, 2025 | 1,705 | 1,655 | 1,655 | 1,709 | 1,655 | 171,900 |
| November 04, 2025 | 1,700 | 1,708 | 1,708 | 1,713 | 1,669 | 171,900 |
| October 31, 2025 | 1,660 | 1,674 | 1,674 | 1,685 | 1,660 | 116,300 |
| October 30, 2025 | 1,660 | 1,674 | 1,674 | 1,685 | 1,660 | 175,900 |
| October 29, 2025 | 1,681 | 1,647 | 1,647 | 1,681 | 1,637 | 146,400 |
| October 28, 2025 | 1,701 | 1,673 | 1,673 | 1,705 | 1,670 | 196,600 |
| October 27, 2025 | 1,660 | 1,710 | 1,710 | 1,716 | 1,660 | 233,900 |
| October 24, 2025 | 1,669 | 1,660 | 1,660 | 1,670 | 1,645 | 145,900 |
| October 23, 2025 | 1,656 | 1,671 | 1,671 | 1,674 | 1,642 | 111,600 |
| October 22, 2025 | 1,680 | 1,663 | 1,663 | 1,682 | 1,662 | 196,600 |
| October 21, 2025 | 1,650 | 1,678 | 1,678 | 1,694 | 1,645 | 284,700 |
| October 20, 2025 | 1,654 | 1,649 | 1,649 | 1,659 | 1,635 | 187,300 |
| October 17, 2025 | 1,633 | 1,644 | 1,644 | 1,651 | 1,620 | 215,100 |
| October 16, 2025 | 1,668 | 1,623 | 1,623 | 1,679 | 1,611 | 246,600 |
| October 15, 2025 | 1,640 | 1,655 | 1,655 | 1,659 | 1,604 | 316,000 |
| October 14, 2025 | 1,610 | 1,626 | 1,626 | 1,667 | 1,602 | 464,100 |
| October 10, 2025 | 1,652 | 1,650 | 1,650 | 1,670 | 1,619 | 1.26M |
| October 09, 2025 | 1,825 | 1,797 | 1,797 | 1,830 | 1,766 | 528,300 |
| October 08, 2025 | 1,823 | 1,791 | 1,791 | 1,838 | 1,785 | 239,200 |
| October 07, 2025 | 1,782 | 1,823 | 1,823 | 1,839 | 1,773 | 179,000 |
| October 06, 2025 | 1,827 | 1,800 | 1,800 | 1,827 | 1,767 | 200,100 |
| October 03, 2025 | 1,794 | 1,776 | 1,776 | 1,809 | 1,776 | 93,200 |
| October 02, 2025 | 1,813 | 1,782 | 1,782 | 1,827 | 1,764 | 138,400 |
| October 01, 2025 | 1,884 | 1,810 | 1,810 | 1,891 | 1,799 | 200,100 |
| September 30, 2025 | 1,950 | 1,896 | 1,896 | 1,950 | 1,895 | 119,100 |
| September 29, 2025 | 2,014 | 1,943 | 1,943 | 2,035 | 1,933 | 124,100 |
| September 26, 2025 | 2,020 | 2,014 | 2,014 | 2,022 | 1,995 | 117,500 |
| September 25, 2025 | 2,034 | 2,008 | 2,008 | 2,036 | 2,002 | 91,300 |
| September 24, 2025 | 2,002 | 2,021 | 2,021 | 2,030 | 1,990 | 116,500 |
| September 22, 2025 | 2,027 | 2,015 | 2,015 | 2,027 | 1,976 | 148,300 |
| September 19, 2025 | 2,036 | 2,017 | 2,017 | 2,050 | 2,010 | 193,500 |
| September 18, 2025 | 2,073 | 2,035 | 2,035 | 2,087 | 2,035 | 173,100 |
| September 17, 2025 | 2,109 | 2,081 | 2,081 | 2,114 | 2,075 | 111,300 |
| September 16, 2025 | 2,085 | 2,110 | 2,110 | 2,117 | 2,061 | 167,300 |
| September 12, 2025 | 2,098 | 2,089 | 2,089 | 2,133 | 2,072 | 215,200 |
| September 11, 2025 | 2,046 | 2,096 | 2,096 | 2,099 | 2,016 | 179,700 |
| September 10, 2025 | 2,024 | 2,051 | 2,051 | 2,085 | 2,021 | 252,600 |
| September 09, 2025 | 1,932 | 2,037 | 2,037 | 2,037 | 1,932 | 541,700 |
| September 08, 2025 | 1,887 | 1,892 | 1,892 | 1,903 | 1,865 | 109,200 |
| September 05, 2025 | 1,868 | 1,881 | 1,881 | 1,883 | 1,845 | 106,800 |