1,874.00
-7(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,825 | 1,881 | 1,881 | 1,899 | 1,823 | 75,300 |
| December 03, 2025 | 1,820 | 1,827 | 1,827 | 1,832 | 1,798 | 62,800 |
| December 02, 2025 | 1,761 | 1,802 | 1,802 | 1,809 | 1,759 | 59,600 |
| December 01, 2025 | 1,771 | 1,770 | 1,770 | 1,772 | 1,736 | 56,900 |
| November 28, 2025 | 1,716 | 1,780 | 1,780 | 1,788 | 1,715 | 98,200 |
| November 27, 2025 | 1,680 | 1,716 | 1,716 | 1,728 | 1,666 | 146,800 |
| November 26, 2025 | 1,681 | 1,698 | 1,698 | 1,713 | 1,675 | 284,200 |
| November 25, 2025 | 1,718 | 1,680 | 1,680 | 1,733 | 1,675 | 233,600 |
| November 21, 2025 | 1,646 | 1,678 | 1,678 | 1,678 | 1,643 | 41,700 |
| November 20, 2025 | 1,678 | 1,680 | 1,680 | 1,684 | 1,661 | 40,400 |
| November 19, 2025 | 1,681 | 1,643 | 1,643 | 1,689 | 1,640 | 46,200 |
| November 18, 2025 | 1,711 | 1,689 | 1,689 | 1,718 | 1,680 | 37,100 |
| November 17, 2025 | 1,688 | 1,717 | 1,717 | 1,717 | 1,688 | 34,800 |
| November 14, 2025 | 1,671 | 1,686 | 1,686 | 1,692 | 1,671 | 24,200 |
| November 13, 2025 | 1,703 | 1,688 | 1,688 | 1,712 | 1,687 | 18,700 |
| November 12, 2025 | 1,663 | 1,698 | 1,698 | 1,698 | 1,663 | 27,600 |
| November 11, 2025 | 1,715 | 1,671 | 1,671 | 1,715 | 1,670 | 23,100 |
| November 10, 2025 | 1,684 | 1,704 | 1,704 | 1,710 | 1,674 | 21,800 |
| November 07, 2025 | 1,671 | 1,669 | 1,669 | 1,681 | 1,659 | 56,000 |
| November 06, 2025 | 1,670 | 1,686 | 1,686 | 1,690 | 1,670 | 22,700 |
| November 05, 2025 | 1,692 | 1,664 | 1,664 | 1,702 | 1,620 | 122,500 |
| November 04, 2025 | 1,716 | 1,708 | 1,708 | 1,733 | 1,708 | 24,700 |
| October 31, 2025 | 1,719 | 1,715 | 1,715 | 1,720 | 1,687 | 29,300 |
| October 30, 2025 | 1,653 | 1,713 | 1,713 | 1,714 | 1,648 | 93,600 |
| October 29, 2025 | 1,667 | 1,653 | 1,653 | 1,673 | 1,641 | 34,200 |
| October 28, 2025 | 1,700 | 1,665 | 1,665 | 1,700 | 1,663 | 36,000 |
| October 27, 2025 | 1,695 | 1,712 | 1,712 | 1,713 | 1,695 | 58,700 |
| October 24, 2025 | 1,642 | 1,668 | 1,668 | 1,668 | 1,638 | 37,200 |
| October 23, 2025 | 1,617 | 1,631 | 1,631 | 1,637 | 1,616 | 23,000 |
| October 22, 2025 | 1,654 | 1,635 | 1,635 | 1,655 | 1,630 | 23,500 |
| October 21, 2025 | 1,648 | 1,649 | 1,649 | 1,657 | 1,628 | 37,800 |
| October 20, 2025 | 1,616 | 1,627 | 1,627 | 1,637 | 1,611 | 32,100 |
| October 17, 2025 | 1,610 | 1,604 | 1,604 | 1,616 | 1,595 | 32,500 |
| October 16, 2025 | 1,615 | 1,610 | 1,610 | 1,628 | 1,601 | 35,200 |
| October 15, 2025 | 1,576 | 1,599 | 1,599 | 1,604 | 1,576 | 43,700 |
| October 14, 2025 | 1,603 | 1,572 | 1,572 | 1,624 | 1,559 | 92,500 |
| October 10, 2025 | 1,690 | 1,633 | 1,633 | 1,695 | 1,631 | 75,000 |
| October 09, 2025 | 1,700 | 1,695 | 1,695 | 1,712 | 1,688 | 42,800 |
| October 08, 2025 | 1,718 | 1,684 | 1,684 | 1,718 | 1,679 | 63,000 |
| October 07, 2025 | 1,662 | 1,715 | 1,715 | 1,720 | 1,654 | 136,900 |
| October 06, 2025 | 1,735 | 1,685 | 1,685 | 1,744 | 1,632 | 252,900 |
| October 03, 2025 | 1,555 | 1,575 | 1,575 | 1,580 | 1,555 | 76,700 |
| October 02, 2025 | 1,548 | 1,569 | 1,569 | 1,572 | 1,542 | 42,100 |
| October 01, 2025 | 1,562 | 1,547 | 1,547 | 1,562 | 1,524 | 64,800 |
| September 30, 2025 | 1,570 | 1,570 | 1,570 | 1,583 | 1,552 | 62,200 |
| September 29, 2025 | 1,568 | 1,582 | 1,582 | 1,592 | 1,547 | 49,600 |
| September 26, 2025 | 1,594 | 1,568 | 1,568 | 1,598 | 1,562 | 50,400 |
| September 25, 2025 | 1,596 | 1,593 | 1,593 | 1,617 | 1,566 | 83,300 |
| September 24, 2025 | 1,530 | 1,608 | 1,608 | 1,610 | 1,521 | 198,800 |
| September 22, 2025 | 1,512 | 1,543 | 1,543 | 1,560 | 1,507 | 415,500 |
| September 19, 2025 | 1,399 | 1,396 | 1,396 | 1,405 | 1,382 | 39,800 |
| September 18, 2025 | 1,400 | 1,395 | 1,395 | 1,406 | 1,385 | 48,800 |
| September 17, 2025 | 1,428 | 1,407 | 1,407 | 1,432 | 1,401 | 48,800 |
| September 16, 2025 | 1,430 | 1,435 | 1,435 | 1,440 | 1,421 | 46,800 |
| September 12, 2025 | 1,427 | 1,433 | 1,433 | 1,440 | 1,427 | 21,000 |
| September 11, 2025 | 1,430 | 1,426 | 1,426 | 1,439 | 1,421 | 21,800 |
| September 10, 2025 | 1,423 | 1,427 | 1,427 | 1,427 | 1,419 | 13,700 |
| September 09, 2025 | 1,428 | 1,423 | 1,423 | 1,434 | 1,419 | 52,200 |
| September 08, 2025 | 1,405 | 1,424 | 1,424 | 1,424 | 1,404 | 42,800 |
| September 05, 2025 | 1,391 | 1,394 | 1,394 | 1,396 | 1,382 | 16,400 |