1,664.00
+35(+2.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,629 | 1,664 | 1,664 | 1,667 | 1,625 | 109,500 |
| December 03, 2025 | 1,652 | 1,629 | 1,629 | 1,661 | 1,629 | 126,200 |
| December 02, 2025 | 1,660 | 1,647 | 1,647 | 1,676 | 1,644 | 158,800 |
| December 01, 2025 | 1,670 | 1,665 | 1,665 | 1,684 | 1,663 | 175,000 |
| November 28, 2025 | 1,691 | 1,682 | 1,682 | 1,704 | 1,673 | 132,300 |
| November 27, 2025 | 1,645 | 1,700 | 1,700 | 1,705 | 1,645 | 145,900 |
| November 26, 2025 | 1,641 | 1,658 | 1,658 | 1,658 | 1,640 | 93,700 |
| November 25, 2025 | 1,677 | 1,638 | 1,638 | 1,682 | 1,616 | 179,500 |
| November 21, 2025 | 1,616 | 1,700 | 1,700 | 1,700 | 1,615 | 283,600 |
| November 20, 2025 | 1,656 | 1,618 | 1,618 | 1,680 | 1,616 | 199,300 |
| November 19, 2025 | 1,635 | 1,653 | 1,653 | 1,664 | 1,625 | 186,700 |
| November 18, 2025 | 1,687 | 1,639 | 1,639 | 1,699 | 1,618 | 224,400 |
| November 17, 2025 | 1,737 | 1,687 | 1,687 | 1,737 | 1,678 | 450,900 |
| November 14, 2025 | 1,638 | 1,617 | 1,617 | 1,643 | 1,610 | 230,600 |
| November 13, 2025 | 1,677 | 1,643 | 1,643 | 1,682 | 1,643 | 126,700 |
| November 12, 2025 | 1,651 | 1,675 | 1,675 | 1,688 | 1,646 | 87,100 |
| November 11, 2025 | 1,655 | 1,640 | 1,640 | 1,661 | 1,633 | 89,900 |
| November 10, 2025 | 1,648 | 1,634 | 1,634 | 1,654 | 1,620 | 95,300 |
| November 07, 2025 | 1,605 | 1,621 | 1,621 | 1,629 | 1,602 | 70,000 |
| November 06, 2025 | 1,627 | 1,625 | 1,625 | 1,635 | 1,604 | 85,900 |
| November 05, 2025 | 1,635 | 1,628 | 1,628 | 1,643 | 1,582 | 144,000 |
| November 04, 2025 | 1,643 | 1,653 | 1,653 | 1,668 | 1,636 | 130,300 |
| October 31, 2025 | 1,625 | 1,642 | 1,642 | 1,659 | 1,623 | 103,300 |
| October 30, 2025 | 1,645 | 1,610 | 1,610 | 1,663 | 1,610 | 151,600 |
| October 29, 2025 | 1,702 | 1,630 | 1,630 | 1,710 | 1,630 | 187,300 |
| October 28, 2025 | 1,750 | 1,710 | 1,710 | 1,750 | 1,699 | 194,600 |
| October 27, 2025 | 1,725 | 1,735 | 1,735 | 1,750 | 1,714 | 163,200 |
| October 24, 2025 | 1,725 | 1,690 | 1,690 | 1,732 | 1,686 | 132,000 |
| October 23, 2025 | 1,705 | 1,729 | 1,729 | 1,770 | 1,701 | 190,100 |
| October 22, 2025 | 1,688 | 1,717 | 1,717 | 1,745 | 1,684 | 237,800 |
| October 21, 2025 | 1,684 | 1,682 | 1,682 | 1,707 | 1,655 | 206,100 |
| October 20, 2025 | 1,620 | 1,652 | 1,652 | 1,660 | 1,608 | 127,600 |
| October 17, 2025 | 1,640 | 1,592 | 1,592 | 1,645 | 1,590 | 172,100 |
| October 16, 2025 | 1,690 | 1,657 | 1,657 | 1,704 | 1,646 | 144,300 |
| October 15, 2025 | 1,699 | 1,690 | 1,690 | 1,712 | 1,685 | 82,000 |
| October 14, 2025 | 1,717 | 1,694 | 1,694 | 1,749 | 1,682 | 168,700 |
| October 10, 2025 | 1,740 | 1,757 | 1,757 | 1,765 | 1,734 | 116,100 |
| October 09, 2025 | 1,780 | 1,733 | 1,733 | 1,795 | 1,733 | 210,000 |
| October 08, 2025 | 1,796 | 1,789 | 1,789 | 1,823 | 1,786 | 91,900 |
| October 07, 2025 | 1,811 | 1,795 | 1,795 | 1,822 | 1,785 | 143,200 |
| October 06, 2025 | 1,811 | 1,826 | 1,826 | 1,833 | 1,791 | 123,900 |
| October 03, 2025 | 1,767 | 1,759 | 1,759 | 1,788 | 1,754 | 113,500 |
| October 02, 2025 | 1,826 | 1,762 | 1,762 | 1,850 | 1,760 | 170,800 |
| October 01, 2025 | 1,875 | 1,823 | 1,823 | 1,875 | 1,821 | 157,700 |
| September 30, 2025 | 1,934 | 1,876 | 1,876 | 1,936 | 1,871 | 148,000 |
| September 29, 2025 | 1,940 | 1,924 | 1,924 | 1,940 | 1,905 | 120,800 |
| September 26, 2025 | 1,916 | 1,932 | 1,932 | 1,964 | 1,914 | 238,300 |
| September 25, 2025 | 1,888 | 1,916 | 1,916 | 1,926 | 1,881 | 147,600 |
| September 24, 2025 | 1,873 | 1,906 | 1,906 | 1,909 | 1,864 | 142,400 |
| September 22, 2025 | 1,900 | 1,871 | 1,871 | 1,911 | 1,871 | 216,500 |
| September 19, 2025 | 1,889 | 1,881 | 1,881 | 1,912 | 1,869 | 283,000 |
| September 18, 2025 | 1,850 | 1,882 | 1,882 | 1,885 | 1,840 | 99,900 |
| September 17, 2025 | 1,844 | 1,839 | 1,839 | 1,851 | 1,825 | 88,600 |
| September 16, 2025 | 1,880 | 1,854 | 1,854 | 1,889 | 1,849 | 105,400 |
| September 12, 2025 | 1,864 | 1,863 | 1,863 | 1,878 | 1,848 | 74,300 |
| September 11, 2025 | 1,851 | 1,864 | 1,864 | 1,871 | 1,843 | 148,500 |
| September 10, 2025 | 1,836 | 1,879 | 1,879 | 1,885 | 1,835 | 232,000 |
| September 09, 2025 | 1,838 | 1,821 | 1,821 | 1,857 | 1,818 | 175,400 |
| September 08, 2025 | 1,820 | 1,842 | 1,842 | 1,847 | 1,818 | 230,400 |
| September 05, 2025 | 1,789 | 1,825 | 1,825 | 1,825 | 1,782 | 150,300 |