2,101.50
-46(-2.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,120 | 2,147.5 | 2,147.5 | 2,147.5 | 2,116.5 | 4.57M |
| December 03, 2025 | 2,142 | 2,112.5 | 2,112.5 | 2,148 | 2,107 | 6.04M |
| December 02, 2025 | 2,144 | 2,148 | 2,148 | 2,152 | 2,132.5 | 4.83M |
| December 01, 2025 | 2,134 | 2,144 | 2,144 | 2,149 | 2,125 | 5.89M |
| November 28, 2025 | 2,138 | 2,148 | 2,148 | 2,149 | 2,132.5 | 6.25M |
| November 27, 2025 | 2,150 | 2,140.5 | 2,140.5 | 2,160 | 2,140.5 | 5.79M |
| November 26, 2025 | 2,143 | 2,161 | 2,161 | 2,173 | 2,129 | 5.7M |
| November 25, 2025 | 2,166 | 2,128 | 2,128 | 2,171.5 | 2,128 | 6.81M |
| November 21, 2025 | 2,134 | 2,144 | 2,144 | 2,155.5 | 2,132.5 | 9.77M |
| November 20, 2025 | 2,096 | 2,123.5 | 2,123.5 | 2,145.5 | 2,090.5 | 11.18M |
| November 19, 2025 | 2,029.5 | 2,075 | 2,075 | 2,086 | 2,025 | 10.54M |
| November 18, 2025 | 2,036 | 2,029.5 | 2,029.5 | 2,042 | 2,018.5 | 6.48M |
| November 17, 2025 | 2,013 | 2,036 | 2,036 | 2,039.5 | 1,994.5 | 8.32M |
| November 14, 2025 | 2,030 | 2,039 | 2,039 | 2,039 | 2,015.5 | 5.61M |
| November 13, 2025 | 2,015 | 2,019 | 2,019 | 2,028.5 | 2,010.5 | 4.38M |
| November 12, 2025 | 2,030 | 2,015 | 2,015 | 2,042.5 | 2,008 | 5.96M |
| November 11, 2025 | 2,007.5 | 2,021 | 2,021 | 2,027.5 | 2,002 | 4.96M |
| November 10, 2025 | 2,008.5 | 2,007.5 | 2,007.5 | 2,008.5 | 1,985.5 | 5.51M |
| November 07, 2025 | 1,955 | 1,989 | 1,989 | 1,989 | 1,950 | 5.78M |
| November 06, 2025 | 1,927 | 1,950 | 1,950 | 1,956.5 | 1,927 | 5.63M |
| November 05, 2025 | 1,958.5 | 1,927 | 1,927 | 1,971 | 1,920 | 8.29M |
| November 04, 2025 | 1,956 | 1,947.5 | 1,947.5 | 1,960 | 1,931 | 7.59M |
| October 31, 2025 | 1,967.5 | 1,966 | 1,966 | 1,977 | 1,955 | 7.62M |
| October 30, 2025 | 1,935.5 | 1,967.5 | 1,967.5 | 1,968 | 1,930 | 7.74M |
| October 29, 2025 | 1,967 | 1,935.5 | 1,935.5 | 1,970 | 1,935.5 | 6.11M |
| October 28, 2025 | 2,004.5 | 1,980.5 | 1,980.5 | 2,011 | 1,980.5 | 4.71M |
| October 27, 2025 | 2,014 | 2,017 | 2,017 | 2,024.5 | 2,005 | 3.93M |
| October 24, 2025 | 2,027.5 | 2,014 | 2,014 | 2,030.5 | 2,008.5 | 4.47M |
| October 23, 2025 | 2,026.5 | 2,040.5 | 2,040.5 | 2,044 | 2,016 | 4.24M |
| October 22, 2025 | 2,020 | 2,042 | 2,042 | 2,047.5 | 2,018.5 | 4.29M |
| October 21, 2025 | 2,020 | 2,016.5 | 2,016.5 | 2,028 | 2,008.5 | 4.92M |
| October 20, 2025 | 2,000 | 2,015.5 | 2,015.5 | 2,021.5 | 1,998 | 5.09M |
| October 17, 2025 | 1,985.5 | 1,991 | 1,991 | 1,991.5 | 1,973.5 | 4.45M |
| October 16, 2025 | 1,981 | 1,984 | 1,984 | 1,994 | 1,981 | 4.73M |
| October 15, 2025 | 1,972 | 1,977.5 | 1,977.5 | 1,985 | 1,959.5 | 6.34M |
| October 14, 2025 | 1,909 | 1,961.5 | 1,961.5 | 1,985 | 1,907 | 13.64M |
| October 10, 2025 | 1,984 | 1,911 | 1,911 | 1,984 | 1,898 | 15.72M |
| October 09, 2025 | 1,985 | 1,980 | 1,980 | 1,995 | 1,969.5 | 7.04M |
| October 08, 2025 | 1,970 | 1,982 | 1,982 | 1,985.5 | 1,968.5 | 7.1M |
| October 07, 2025 | 1,974.5 | 1,967.5 | 1,967.5 | 1,983 | 1,963 | 7.19M |
| October 06, 2025 | 2,004.5 | 1,974.5 | 1,974.5 | 2,008 | 1,973 | 9.54M |
| October 03, 2025 | 1,943.5 | 1,979 | 1,979 | 1,981 | 1,943 | 7.49M |
| October 02, 2025 | 1,966.5 | 1,941.5 | 1,941.5 | 1,980.5 | 1,941.5 | 8.11M |
| October 01, 2025 | 1,990 | 1,966.5 | 1,966.5 | 1,994 | 1,957.5 | 7.13M |
| September 30, 2025 | 1,995.5 | 1,991 | 1,991 | 2,006.5 | 1,986.5 | 6.83M |
| September 29, 2025 | 2,021.5 | 1,994 | 1,994 | 2,033 | 1,988.5 | 6.78M |
| September 26, 2025 | 2,014 | 2,021.5 | 2,021.5 | 2,026.5 | 2,010 | 7.63M |
| September 25, 2025 | 2,011 | 2,013 | 2,013 | 2,020.5 | 2,002.5 | 6.44M |
| September 24, 2025 | 1,994 | 2,011 | 2,011 | 2,020.5 | 1,994 | 7.89M |
| September 22, 2025 | 1,979 | 1,994 | 1,994 | 2,001 | 1,976 | 6.31M |
| September 19, 2025 | 1,984 | 1,986 | 1,986 | 1,996 | 1,964 | 16.01M |
| September 18, 2025 | 1,988.5 | 1,996 | 1,996 | 2,001 | 1,981.5 | 6.63M |
| September 17, 2025 | 1,980 | 1,977 | 1,977 | 1,986.5 | 1,970 | 6.84M |
| September 16, 2025 | 1,970 | 1,977 | 1,977 | 1,989.5 | 1,962 | 7.11M |
| September 12, 2025 | 1,975 | 1,975 | 1,975 | 1,989 | 1,972.5 | 11M |
| September 11, 2025 | 1,965 | 1,974 | 1,974 | 1,978.5 | 1,961 | 11M |
| September 10, 2025 | 1,943.5 | 1,965 | 1,965 | 1,968 | 1,931.5 | 7.42M |
| September 09, 2025 | 1,972 | 1,943.5 | 1,943.5 | 1,976 | 1,943.5 | 8.56M |
| September 08, 2025 | 1,949 | 1,964 | 1,964 | 1,969.5 | 1,945 | 8.42M |
| September 05, 2025 | 1,943.5 | 1,939.5 | 1,939.5 | 1,957 | 1,936 | 6.97M |