1,799.00
-17(-0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,775 | 1,816 | 1,816 | 1,834 | 1,770 | 104,400 |
| December 03, 2025 | 1,767 | 1,780 | 1,780 | 1,792 | 1,765 | 63,800 |
| December 02, 2025 | 1,809 | 1,786 | 1,786 | 1,823 | 1,786 | 72,200 |
| December 01, 2025 | 1,790 | 1,800 | 1,800 | 1,812 | 1,767 | 87,400 |
| November 28, 2025 | 1,768 | 1,802 | 1,802 | 1,821 | 1,766 | 78,300 |
| November 27, 2025 | 1,777 | 1,796 | 1,796 | 1,802 | 1,774 | 62,800 |
| November 26, 2025 | 1,742 | 1,765 | 1,765 | 1,783 | 1,742 | 98,900 |
| November 25, 2025 | 1,827 | 1,742 | 1,742 | 1,827 | 1,740 | 157,100 |
| November 21, 2025 | 1,753 | 1,837 | 1,837 | 1,838 | 1,753 | 177,100 |
| November 20, 2025 | 1,743 | 1,779 | 1,779 | 1,816 | 1,732 | 223,700 |
| November 19, 2025 | 1,690 | 1,689 | 1,689 | 1,712 | 1,675 | 95,200 |
| November 18, 2025 | 1,690 | 1,689 | 1,689 | 1,701 | 1,666 | 67,300 |
| November 17, 2025 | 1,708 | 1,685 | 1,685 | 1,721 | 1,681 | 78,400 |
| November 14, 2025 | 1,709 | 1,725 | 1,725 | 1,733 | 1,703 | 86,200 |
| November 13, 2025 | 1,742 | 1,719 | 1,719 | 1,742 | 1,714 | 91,600 |
| November 12, 2025 | 1,756 | 1,740 | 1,740 | 1,770 | 1,728 | 108,500 |
| November 11, 2025 | 1,739 | 1,747 | 1,747 | 1,756 | 1,728 | 99,000 |
| November 10, 2025 | 1,736 | 1,730 | 1,730 | 1,752 | 1,712 | 98,700 |
| November 07, 2025 | 1,712 | 1,734 | 1,734 | 1,750 | 1,703 | 106,700 |
| November 06, 2025 | 1,741 | 1,728 | 1,728 | 1,756 | 1,723 | 103,200 |
| November 05, 2025 | 1,741 | 1,728 | 1,728 | 1,756 | 1,723 | 222,200 |
| November 04, 2025 | 1,759 | 1,738 | 1,738 | 1,765 | 1,680 | 325,100 |
| October 31, 2025 | 1,549 | 1,586 | 1,586 | 1,586 | 1,536 | 193,300 |
| October 30, 2025 | 1,556 | 1,521 | 1,521 | 1,556 | 1,513 | 149,100 |
| October 29, 2025 | 1,600 | 1,516 | 1,516 | 1,600 | 1,509 | 125,900 |
| October 28, 2025 | 1,565 | 1,537 | 1,537 | 1,575 | 1,534 | 67,700 |
| October 27, 2025 | 1,605 | 1,580 | 1,580 | 1,619 | 1,579 | 86,500 |
| October 24, 2025 | 1,610 | 1,602 | 1,602 | 1,610 | 1,554 | 195,300 |
| October 23, 2025 | 1,550 | 1,556 | 1,556 | 1,566 | 1,546 | 51,500 |
| October 22, 2025 | 1,543 | 1,554 | 1,554 | 1,554 | 1,534 | 71,700 |
| October 21, 2025 | 1,542 | 1,531 | 1,531 | 1,549 | 1,521 | 57,700 |
| October 20, 2025 | 1,513 | 1,538 | 1,538 | 1,538 | 1,511 | 90,300 |
| October 17, 2025 | 1,495 | 1,483 | 1,483 | 1,505 | 1,482 | 90,700 |
| October 16, 2025 | 1,508 | 1,501 | 1,501 | 1,518 | 1,498 | 96,800 |
| October 15, 2025 | 1,497 | 1,508 | 1,508 | 1,511 | 1,497 | 83,300 |
| October 14, 2025 | 1,488 | 1,487 | 1,487 | 1,507 | 1,481 | 129,800 |
| October 10, 2025 | 1,518 | 1,522 | 1,522 | 1,535 | 1,518 | 81,800 |
| October 09, 2025 | 1,530 | 1,530 | 1,530 | 1,543 | 1,521 | 91,300 |
| October 08, 2025 | 1,539 | 1,526 | 1,526 | 1,557 | 1,526 | 59,900 |
| October 07, 2025 | 1,509 | 1,536 | 1,536 | 1,542 | 1,509 | 75,800 |
| October 06, 2025 | 1,518 | 1,524 | 1,524 | 1,527 | 1,505 | 60,500 |
| October 03, 2025 | 1,489 | 1,490 | 1,490 | 1,506 | 1,488 | 56,700 |
| October 02, 2025 | 1,487 | 1,488 | 1,488 | 1,509 | 1,486 | 72,000 |
| October 01, 2025 | 1,520 | 1,485 | 1,485 | 1,520 | 1,485 | 116,700 |
| September 30, 2025 | 1,539 | 1,530 | 1,530 | 1,540 | 1,524 | 61,500 |
| September 29, 2025 | 1,570 | 1,534 | 1,534 | 1,574 | 1,534 | 59,100 |
| September 26, 2025 | 1,560 | 1,565 | 1,565 | 1,573 | 1,558 | 69,700 |
| September 25, 2025 | 1,589 | 1,560 | 1,560 | 1,590 | 1,554 | 73,100 |
| September 24, 2025 | 1,575 | 1,578 | 1,578 | 1,589 | 1,561 | 71,700 |
| September 22, 2025 | 1,550 | 1,561 | 1,561 | 1,565 | 1,550 | 50,000 |
| September 19, 2025 | 1,573 | 1,545 | 1,545 | 1,573 | 1,530 | 68,300 |
| September 18, 2025 | 1,535 | 1,560 | 1,560 | 1,560 | 1,533 | 95,400 |
| September 17, 2025 | 1,520 | 1,526 | 1,526 | 1,528 | 1,508 | 95,400 |
| September 16, 2025 | 1,528 | 1,519 | 1,519 | 1,540 | 1,510 | 57,300 |
| September 12, 2025 | 1,514 | 1,519 | 1,519 | 1,527 | 1,502 | 78,800 |
| September 11, 2025 | 1,508 | 1,516 | 1,516 | 1,516 | 1,499 | 60,400 |
| September 10, 2025 | 1,523 | 1,503 | 1,503 | 1,523 | 1,498 | 45,100 |
| September 09, 2025 | 1,517 | 1,508 | 1,508 | 1,525 | 1,508 | 93,300 |
| September 08, 2025 | 1,508 | 1,511 | 1,511 | 1,519 | 1,504 | 44,700 |
| September 05, 2025 | 1,508 | 1,494 | 1,494 | 1,516 | 1,490 | 88,800 |