2,055.00
-31.5(-1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,035 | 2,086.5 | 2,086.5 | 2,091 | 2,033.5 | 875,200 |
| December 03, 2025 | 2,075.5 | 2,047.5 | 2,047.5 | 2,079.5 | 2,034.5 | 898,400 |
| December 02, 2025 | 2,079 | 2,082 | 2,082 | 2,113 | 2,075 | 909,400 |
| December 01, 2025 | 2,121.5 | 2,064.5 | 2,064.5 | 2,127 | 2,064.5 | 785,500 |
| November 28, 2025 | 2,120 | 2,133 | 2,133 | 2,147.5 | 2,118 | 591,100 |
| November 27, 2025 | 2,139 | 2,128 | 2,128 | 2,147.5 | 2,125.5 | 703,400 |
| November 26, 2025 | 2,145 | 2,139.5 | 2,139.5 | 2,160 | 2,124.5 | 582,700 |
| November 25, 2025 | 2,165 | 2,133.5 | 2,133.5 | 2,169.5 | 2,121 | 765,500 |
| November 21, 2025 | 2,060.5 | 2,130.5 | 2,130.5 | 2,136 | 2,055.5 | 1.64M |
| November 20, 2025 | 2,083 | 2,084 | 2,084 | 2,095.5 | 2,055.5 | 1.17M |
| November 19, 2025 | 2,085 | 2,077 | 2,077 | 2,110 | 2,065.5 | 995,600 |
| November 18, 2025 | 2,117 | 2,082 | 2,082 | 2,132 | 2,074 | 1.12M |
| November 17, 2025 | 2,124.5 | 2,137.5 | 2,137.5 | 2,150 | 2,106.5 | 978,500 |
| November 14, 2025 | 2,125 | 2,133.5 | 2,133.5 | 2,160 | 2,115 | 1.46M |
| November 13, 2025 | 2,135 | 2,124 | 2,124 | 2,141 | 2,109.5 | 1.16M |
| November 12, 2025 | 2,079 | 2,142.5 | 2,142.5 | 2,142.5 | 2,077 | 1.74M |
| November 11, 2025 | 2,052 | 2,058 | 2,058 | 2,068.5 | 2,021 | 852,900 |
| November 10, 2025 | 2,070.5 | 2,052 | 2,052 | 2,071 | 2,018 | 1.29M |
| November 07, 2025 | 2,061.5 | 2,085 | 2,085 | 2,085 | 2,043 | 843,500 |
| November 06, 2025 | 2,099 | 2,056 | 2,056 | 2,109 | 2,052 | 1.13M |
| November 05, 2025 | 2,099 | 2,056 | 2,056 | 2,109 | 2,052 | 1.33M |
| November 04, 2025 | 2,094 | 2,089 | 2,089 | 2,127.5 | 2,042 | 1.33M |
| October 31, 2025 | 2,049.5 | 2,080.5 | 2,080.5 | 2,099 | 2,040 | 1.23M |
| October 30, 2025 | 2,049.5 | 2,080.5 | 2,080.5 | 2,099 | 2,040 | 3.26M |
| October 29, 2025 | 2,054.5 | 2,056 | 2,056 | 2,085 | 2,037.5 | 1.23M |
| October 28, 2025 | 2,082 | 2,055.5 | 2,055.5 | 2,109 | 2,044.5 | 1.62M |
| October 27, 2025 | 2,121 | 2,094 | 2,094 | 2,134.5 | 2,090 | 1.55M |
| October 24, 2025 | 2,140.5 | 2,117 | 2,117 | 2,175 | 2,110.5 | 2.57M |
| October 23, 2025 | 2,065.5 | 2,054 | 2,054 | 2,068 | 2,029 | 948,600 |
| October 22, 2025 | 2,100 | 2,081 | 2,081 | 2,114 | 2,070.5 | 1.35M |
| October 21, 2025 | 2,079 | 2,088.5 | 2,088.5 | 2,110 | 2,071 | 1.22M |
| October 20, 2025 | 2,050 | 2,074 | 2,074 | 2,080 | 2,044 | 771,000 |
| October 17, 2025 | 2,032.5 | 2,022 | 2,022 | 2,049 | 2,011.5 | 926,400 |
| October 16, 2025 | 2,059 | 2,049.5 | 2,049.5 | 2,072.5 | 2,036.5 | 760,800 |
| October 15, 2025 | 2,030 | 2,048.5 | 2,048.5 | 2,070.5 | 2,023 | 1.18M |
| October 14, 2025 | 1,994 | 2,021 | 2,021 | 2,030 | 1,988 | 1.15M |
| October 10, 2025 | 2,064 | 2,017.5 | 2,017.5 | 2,066 | 2,010 | 1.03M |
| October 09, 2025 | 2,074 | 2,066 | 2,066 | 2,099.5 | 2,055 | 1.19M |
| October 08, 2025 | 2,050 | 2,077 | 2,077 | 2,098.5 | 2,048 | 1.58M |
| October 07, 2025 | 2,043 | 2,040 | 2,040 | 2,047 | 2,006 | 1.51M |
| October 06, 2025 | 2,020 | 2,021 | 2,021 | 2,034 | 1,996 | 1.63M |
| October 03, 2025 | 1,990 | 1,992 | 1,992 | 2,008.5 | 1,983.5 | 1.57M |
| October 02, 2025 | 1,981.5 | 1,971 | 1,971 | 1,990 | 1,946 | 1.42M |
| October 01, 2025 | 2,000 | 1,991.5 | 1,991.5 | 2,055 | 1,965 | 4.2M |
| September 30, 2025 | 1,855 | 1,925 | 1,925 | 1,936 | 1,855 | 1.77M |
| September 29, 2025 | 1,893.5 | 1,852 | 1,852 | 1,902.5 | 1,852 | 1.31M |
| September 26, 2025 | 1,893 | 1,873 | 1,873 | 1,918 | 1,867 | 1.81M |
| September 25, 2025 | 1,900 | 1,902.5 | 1,902.5 | 1,908 | 1,884.5 | 1.11M |
| September 24, 2025 | 1,917 | 1,912 | 1,912 | 1,925.5 | 1,898.5 | 1.8M |
| September 22, 2025 | 1,920 | 1,930 | 1,930 | 1,944.5 | 1,910.5 | 1.92M |
| September 19, 2025 | 2,000 | 1,913 | 1,913 | 2,027.5 | 1,906.5 | 4.93M |
| September 18, 2025 | 1,952.5 | 1,998.5 | 1,998.5 | 2,014.5 | 1,930 | 9.92M |
| September 17, 2025 | 1,969 | 1,960.5 | 1,960.5 | 1,984 | 1,957 | 1.85M |
| September 16, 2025 | 2,008.5 | 1,977 | 1,977 | 2,019 | 1,950.5 | 2.99M |
| September 12, 2025 | 1,879 | 1,901 | 1,901 | 1,901 | 1,860 | 3.8M |
| September 11, 2025 | 1,897 | 1,870 | 1,870 | 1,909 | 1,850 | 6.05M |
| September 10, 2025 | 1,893.5 | 1,884.5 | 1,884.5 | 1,923.5 | 1,862.5 | 5.11M |
| September 09, 2025 | 1,910 | 1,914 | 1,914 | 1,939.5 | 1,909 | 1.31M |
| September 08, 2025 | 1,900 | 1,912.5 | 1,912.5 | 1,930 | 1,898 | 1.13M |
| September 05, 2025 | 1,912.5 | 1,901.5 | 1,901.5 | 1,924 | 1,893.5 | 1.14M |