1,542.00
+10(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,532 | 1,542 | 1,542 | 1,544 | 1,528 | 82,600 |
| December 03, 2025 | 1,522 | 1,532 | 1,532 | 1,532 | 1,508 | 93,400 |
| December 02, 2025 | 1,535 | 1,520 | 1,520 | 1,543 | 1,516 | 97,600 |
| December 01, 2025 | 1,572 | 1,536 | 1,536 | 1,572 | 1,536 | 140,100 |
| November 28, 2025 | 1,580 | 1,572 | 1,572 | 1,592 | 1,569 | 87,000 |
| November 27, 2025 | 1,562 | 1,578 | 1,578 | 1,578 | 1,556 | 70,200 |
| November 26, 2025 | 1,525 | 1,561 | 1,561 | 1,565 | 1,520 | 115,400 |
| November 25, 2025 | 1,550 | 1,510 | 1,510 | 1,555 | 1,500 | 120,200 |
| November 21, 2025 | 1,515 | 1,525 | 1,525 | 1,529 | 1,515 | 80,900 |
| November 20, 2025 | 1,535 | 1,522 | 1,522 | 1,543 | 1,512 | 163,600 |
| November 19, 2025 | 1,510 | 1,516 | 1,516 | 1,523 | 1,495 | 106,100 |
| November 18, 2025 | 1,534 | 1,500 | 1,500 | 1,543 | 1,488 | 259,900 |
| November 17, 2025 | 1,618 | 1,544 | 1,544 | 1,618 | 1,533 | 532,100 |
| November 14, 2025 | 1,746 | 1,738 | 1,738 | 1,755 | 1,729 | 92,600 |
| November 13, 2025 | 1,756 | 1,753 | 1,753 | 1,771 | 1,733 | 79,300 |
| November 12, 2025 | 1,739 | 1,749 | 1,749 | 1,755 | 1,728 | 56,600 |
| November 11, 2025 | 1,742 | 1,729 | 1,729 | 1,744 | 1,715 | 39,200 |
| November 10, 2025 | 1,725 | 1,724 | 1,724 | 1,741 | 1,708 | 31,800 |
| November 07, 2025 | 1,691 | 1,706 | 1,706 | 1,707 | 1,688 | 39,400 |
| November 06, 2025 | 1,685 | 1,699 | 1,699 | 1,711 | 1,685 | 45,400 |
| November 05, 2025 | 1,693 | 1,685 | 1,685 | 1,696 | 1,639 | 117,200 |
| November 04, 2025 | 1,736 | 1,701 | 1,701 | 1,736 | 1,701 | 77,800 |
| October 31, 2025 | 1,742 | 1,745 | 1,745 | 1,749 | 1,729 | 30,100 |
| October 30, 2025 | 1,728 | 1,740 | 1,740 | 1,750 | 1,720 | 50,400 |
| October 29, 2025 | 1,753 | 1,718 | 1,718 | 1,753 | 1,711 | 117,200 |
| October 28, 2025 | 1,782 | 1,757 | 1,757 | 1,787 | 1,750 | 51,600 |
| October 27, 2025 | 1,765 | 1,772 | 1,772 | 1,786 | 1,759 | 57,000 |
| October 24, 2025 | 1,765 | 1,750 | 1,750 | 1,765 | 1,734 | 73,000 |
| October 23, 2025 | 1,730 | 1,762 | 1,762 | 1,764 | 1,730 | 49,000 |
| October 22, 2025 | 1,759 | 1,727 | 1,727 | 1,759 | 1,725 | 90,200 |
| October 21, 2025 | 1,767 | 1,746 | 1,746 | 1,771 | 1,746 | 49,100 |
| October 20, 2025 | 1,760 | 1,750 | 1,750 | 1,760 | 1,730 | 49,200 |
| October 17, 2025 | 1,755 | 1,728 | 1,728 | 1,764 | 1,727 | 53,600 |
| October 16, 2025 | 1,769 | 1,769 | 1,769 | 1,775 | 1,758 | 29,900 |
| October 15, 2025 | 1,733 | 1,769 | 1,769 | 1,769 | 1,733 | 48,900 |
| October 14, 2025 | 1,759 | 1,728 | 1,728 | 1,775 | 1,715 | 141,800 |
| October 10, 2025 | 1,805 | 1,788 | 1,788 | 1,812 | 1,788 | 57,400 |
| October 09, 2025 | 1,810 | 1,805 | 1,805 | 1,825 | 1,792 | 56,600 |
| October 08, 2025 | 1,801 | 1,803 | 1,803 | 1,830 | 1,800 | 47,700 |
| October 07, 2025 | 1,836 | 1,804 | 1,804 | 1,836 | 1,798 | 65,700 |
| October 06, 2025 | 1,850 | 1,830 | 1,830 | 1,860 | 1,814 | 133,800 |
| October 03, 2025 | 1,800 | 1,819 | 1,819 | 1,819 | 1,792 | 51,000 |
| October 02, 2025 | 1,816 | 1,779 | 1,779 | 1,835 | 1,758 | 146,200 |
| October 01, 2025 | 1,859 | 1,809 | 1,809 | 1,859 | 1,801 | 168,900 |
| September 30, 2025 | 1,910 | 1,871 | 1,871 | 1,910 | 1,863 | 112,600 |
| September 29, 2025 | 1,907 | 1,914 | 1,914 | 1,917 | 1,880 | 105,900 |
| September 26, 2025 | 1,842 | 1,885 | 1,885 | 1,894 | 1,842 | 76,800 |
| September 25, 2025 | 1,858 | 1,845 | 1,845 | 1,869 | 1,845 | 45,400 |
| September 24, 2025 | 1,873 | 1,861 | 1,861 | 1,881 | 1,849 | 86,800 |
| September 22, 2025 | 1,825 | 1,877 | 1,877 | 1,888 | 1,825 | 141,800 |
| September 19, 2025 | 1,850 | 1,822 | 1,822 | 1,862 | 1,805 | 123,700 |
| September 18, 2025 | 1,850 | 1,848 | 1,848 | 1,854 | 1,832 | 76,400 |
| September 17, 2025 | 1,870 | 1,838 | 1,838 | 1,870 | 1,827 | 129,100 |
| September 16, 2025 | 1,898 | 1,879 | 1,879 | 1,907 | 1,862 | 129,100 |
| September 12, 2025 | 1,847 | 1,896 | 1,896 | 1,906 | 1,839 | 169,500 |
| September 11, 2025 | 1,871 | 1,827 | 1,827 | 1,873 | 1,816 | 169,500 |
| September 10, 2025 | 1,855 | 1,875 | 1,875 | 1,883 | 1,850 | 117,500 |
| September 09, 2025 | 1,853 | 1,864 | 1,864 | 1,883 | 1,837 | 173,000 |
| September 08, 2025 | 1,789 | 1,847 | 1,847 | 1,848 | 1,789 | 151,100 |
| September 05, 2025 | 1,740 | 1,778 | 1,778 | 1,787 | 1,736 | 94,200 |