1,604.00
+2(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,612 | 1,604 | 1,604 | 1,623 | 1,600 | 12,700 |
| December 03, 2025 | 1,602 | 1,602 | 1,602 | 1,614 | 1,600 | 14,200 |
| December 02, 2025 | 1,634 | 1,602 | 1,602 | 1,635 | 1,602 | 30,000 |
| December 01, 2025 | 1,679 | 1,614 | 1,614 | 1,679 | 1,612 | 34,200 |
| November 28, 2025 | 1,603 | 1,641 | 1,641 | 1,649 | 1,600 | 20,900 |
| November 27, 2025 | 1,580 | 1,608 | 1,608 | 1,626 | 1,580 | 28,900 |
| November 26, 2025 | 1,552 | 1,555 | 1,555 | 1,556 | 1,536 | 16,400 |
| November 25, 2025 | 1,568 | 1,546 | 1,546 | 1,573 | 1,546 | 27,600 |
| November 21, 2025 | 1,527 | 1,550 | 1,550 | 1,567 | 1,523 | 20,600 |
| November 20, 2025 | 1,572 | 1,533 | 1,533 | 1,572 | 1,528 | 27,100 |
| November 19, 2025 | 1,543 | 1,549 | 1,549 | 1,552 | 1,524 | 28,200 |
| November 18, 2025 | 1,598 | 1,531 | 1,531 | 1,598 | 1,519 | 72,400 |
| November 17, 2025 | 1,653 | 1,607 | 1,607 | 1,654 | 1,593 | 50,400 |
| November 14, 2025 | 1,631 | 1,646 | 1,646 | 1,680 | 1,600 | 97,500 |
| November 13, 2025 | 1,810 | 1,791 | 1,791 | 1,822 | 1,787 | 24,700 |
| November 12, 2025 | 1,786 | 1,802 | 1,802 | 1,822 | 1,785 | 18,300 |
| November 11, 2025 | 1,800 | 1,775 | 1,775 | 1,805 | 1,774 | 17,400 |
| November 10, 2025 | 1,800 | 1,797 | 1,797 | 1,800 | 1,774 | 10,300 |
| November 07, 2025 | 1,791 | 1,788 | 1,788 | 1,800 | 1,758 | 15,700 |
| November 06, 2025 | 1,787 | 1,786 | 1,786 | 1,802 | 1,777 | 10,800 |
| November 05, 2025 | 1,803 | 1,787 | 1,787 | 1,812 | 1,749 | 25,000 |
| November 04, 2025 | 1,782 | 1,806 | 1,806 | 1,842 | 1,770 | 22,000 |
| October 31, 2025 | 1,737 | 1,782 | 1,782 | 1,784 | 1,737 | 11,600 |
| October 30, 2025 | 1,737 | 1,737 | 1,737 | 1,750 | 1,718 | 29,500 |
| October 29, 2025 | 1,781 | 1,750 | 1,750 | 1,781 | 1,730 | 8,900 |
| October 28, 2025 | 1,793 | 1,741 | 1,741 | 1,793 | 1,741 | 28,500 |
| October 27, 2025 | 1,816 | 1,793 | 1,793 | 1,816 | 1,793 | 13,100 |
| October 24, 2025 | 1,816 | 1,802 | 1,802 | 1,816 | 1,778 | 8,200 |
| October 23, 2025 | 1,777 | 1,796 | 1,796 | 1,815 | 1,777 | 12,000 |
| October 22, 2025 | 1,796 | 1,794 | 1,794 | 1,797 | 1,779 | 4,400 |
| October 21, 2025 | 1,778 | 1,796 | 1,796 | 1,797 | 1,775 | 12,200 |
| October 20, 2025 | 1,757 | 1,787 | 1,787 | 1,799 | 1,752 | 21,300 |
| October 17, 2025 | 1,747 | 1,725 | 1,725 | 1,747 | 1,710 | 13,100 |
| October 16, 2025 | 1,748 | 1,740 | 1,740 | 1,750 | 1,729 | 14,000 |
| October 15, 2025 | 1,724 | 1,735 | 1,735 | 1,745 | 1,721 | 20,800 |
| October 14, 2025 | 1,749 | 1,710 | 1,710 | 1,767 | 1,705 | 67,300 |
| October 10, 2025 | 1,870 | 1,789 | 1,789 | 1,873 | 1,777 | 51,400 |
| October 09, 2025 | 1,919 | 1,877 | 1,877 | 1,919 | 1,851 | 42,200 |
| October 08, 2025 | 1,885 | 1,919 | 1,919 | 1,936 | 1,881 | 30,000 |
| October 07, 2025 | 1,879 | 1,885 | 1,885 | 1,885 | 1,834 | 23,200 |
| October 06, 2025 | 1,896 | 1,857 | 1,857 | 1,896 | 1,834 | 23,800 |
| October 03, 2025 | 1,787 | 1,827 | 1,827 | 1,836 | 1,787 | 63,100 |
| October 02, 2025 | 1,791 | 1,797 | 1,797 | 1,814 | 1,787 | 20,000 |
| October 01, 2025 | 1,875 | 1,784 | 1,784 | 1,878 | 1,778 | 54,300 |
| September 30, 2025 | 1,918 | 1,870 | 1,870 | 1,919 | 1,870 | 21,400 |
| September 29, 2025 | 1,902 | 1,923 | 1,923 | 1,945 | 1,888 | 30,700 |
| September 26, 2025 | 1,866 | 1,892 | 1,892 | 1,898 | 1,855 | 12,200 |
| September 25, 2025 | 1,882 | 1,870 | 1,870 | 1,883 | 1,851 | 10,600 |
| September 24, 2025 | 1,918 | 1,882 | 1,882 | 1,918 | 1,860 | 17,600 |
| September 22, 2025 | 1,881 | 1,901 | 1,901 | 1,920 | 1,880 | 34,900 |
| September 19, 2025 | 1,847 | 1,866 | 1,866 | 1,888 | 1,833 | 21,900 |
| September 18, 2025 | 1,769 | 1,847 | 1,847 | 1,847 | 1,763 | 49,000 |
| September 17, 2025 | 1,769 | 1,847 | 1,847 | 1,847 | 1,763 | 49,000 |
| September 16, 2025 | 1,760 | 1,750 | 1,750 | 1,778 | 1,746 | 20,500 |
| September 12, 2025 | 1,785 | 1,753 | 1,753 | 1,787 | 1,749 | 29,700 |
| September 11, 2025 | 1,818 | 1,784 | 1,784 | 1,818 | 1,781 | 23,000 |
| September 10, 2025 | 1,792 | 1,818 | 1,818 | 1,828 | 1,788 | 19,700 |
| September 09, 2025 | 1,834 | 1,794 | 1,794 | 1,834 | 1,792 | 14,000 |
| September 08, 2025 | 1,838 | 1,818 | 1,818 | 1,858 | 1,813 | 16,400 |
| September 05, 2025 | 1,796 | 1,848 | 1,848 | 1,866 | 1,795 | 35,900 |