2,016.00
-17(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,039 | 2,016 | 2,016 | 2,045 | 2,014 | 73,600 |
| December 03, 2025 | 2,062 | 2,033 | 2,033 | 2,068 | 2,030 | 81,300 |
| December 02, 2025 | 2,035 | 2,067 | 2,067 | 2,072 | 2,035 | 112,500 |
| December 01, 2025 | 2,025 | 2,045 | 2,045 | 2,046 | 2,011 | 140,000 |
| November 28, 2025 | 2,054 | 2,047 | 2,047 | 2,087 | 2,023 | 525,100 |
| November 27, 2025 | 1,783 | 1,805 | 1,805 | 1,810 | 1,781 | 46,000 |
| November 26, 2025 | 1,771 | 1,778 | 1,778 | 1,789 | 1,751 | 30,900 |
| November 25, 2025 | 1,782 | 1,760 | 1,760 | 1,788 | 1,747 | 18,300 |
| November 21, 2025 | 1,756 | 1,777 | 1,777 | 1,790 | 1,733 | 62,300 |
| November 20, 2025 | 1,730 | 1,755 | 1,755 | 1,762 | 1,721 | 23,200 |
| November 19, 2025 | 1,733 | 1,726 | 1,726 | 1,745 | 1,704 | 28,000 |
| November 18, 2025 | 1,771 | 1,736 | 1,736 | 1,771 | 1,730 | 46,600 |
| November 17, 2025 | 1,731 | 1,784 | 1,784 | 1,799 | 1,730 | 125,400 |
| November 14, 2025 | 1,664 | 1,731 | 1,731 | 1,739 | 1,664 | 210,600 |
| November 13, 2025 | 1,678 | 1,681 | 1,681 | 1,703 | 1,674 | 38,800 |
| November 12, 2025 | 1,662 | 1,675 | 1,675 | 1,682 | 1,662 | 19,700 |
| November 11, 2025 | 1,682 | 1,661 | 1,661 | 1,682 | 1,661 | 8,100 |
| November 10, 2025 | 1,676 | 1,684 | 1,684 | 1,693 | 1,669 | 14,500 |
| November 07, 2025 | 1,668 | 1,665 | 1,665 | 1,683 | 1,661 | 13,000 |
| November 06, 2025 | 1,660 | 1,672 | 1,672 | 1,687 | 1,656 | 17,800 |
| November 05, 2025 | 1,661 | 1,657 | 1,657 | 1,675 | 1,638 | 29,900 |
| November 04, 2025 | 1,655 | 1,660 | 1,660 | 1,670 | 1,650 | 29,900 |
| October 31, 2025 | 1,691 | 1,665 | 1,665 | 1,697 | 1,654 | 42,300 |
| October 30, 2025 | 1,662 | 1,702 | 1,702 | 1,704 | 1,662 | 35,200 |
| October 29, 2025 | 1,708 | 1,669 | 1,669 | 1,711 | 1,663 | 30,900 |
| October 28, 2025 | 1,746 | 1,712 | 1,712 | 1,746 | 1,711 | 16,600 |
| October 27, 2025 | 1,744 | 1,744 | 1,744 | 1,751 | 1,730 | 22,800 |
| October 24, 2025 | 1,732 | 1,739 | 1,739 | 1,750 | 1,724 | 26,900 |
| October 23, 2025 | 1,715 | 1,729 | 1,729 | 1,734 | 1,710 | 11,500 |
| October 22, 2025 | 1,708 | 1,717 | 1,717 | 1,725 | 1,705 | 20,800 |
| October 21, 2025 | 1,705 | 1,705 | 1,705 | 1,717 | 1,701 | 20,200 |
| October 20, 2025 | 1,677 | 1,705 | 1,705 | 1,705 | 1,677 | 33,100 |
| October 17, 2025 | 1,673 | 1,662 | 1,662 | 1,673 | 1,661 | 18,700 |
| October 16, 2025 | 1,662 | 1,669 | 1,669 | 1,672 | 1,661 | 23,200 |
| October 15, 2025 | 1,639 | 1,661 | 1,661 | 1,663 | 1,637 | 33,900 |
| October 14, 2025 | 1,635 | 1,624 | 1,624 | 1,646 | 1,620 | 44,400 |
| October 10, 2025 | 1,668 | 1,657 | 1,657 | 1,668 | 1,647 | 27,900 |
| October 09, 2025 | 1,680 | 1,668 | 1,668 | 1,681 | 1,665 | 20,500 |
| October 08, 2025 | 1,690 | 1,676 | 1,676 | 1,692 | 1,676 | 20,600 |
| October 07, 2025 | 1,681 | 1,681 | 1,681 | 1,689 | 1,672 | 25,100 |
| October 06, 2025 | 1,690 | 1,677 | 1,677 | 1,690 | 1,670 | 40,900 |
| October 03, 2025 | 1,644 | 1,662 | 1,662 | 1,664 | 1,644 | 16,800 |
| October 02, 2025 | 1,650 | 1,643 | 1,643 | 1,656 | 1,633 | 51,100 |
| October 01, 2025 | 1,693 | 1,650 | 1,650 | 1,693 | 1,644 | 64,700 |
| September 30, 2025 | 1,739 | 1,693 | 1,693 | 1,742 | 1,688 | 73,300 |
| September 29, 2025 | 1,750 | 1,743 | 1,743 | 1,750 | 1,724 | 37,400 |
| September 26, 2025 | 1,765 | 1,769 | 1,729 | 1,774 | 1,758 | 72,500 |
| September 25, 2025 | 1,765 | 1,765 | 1,725.09 | 1,765 | 1,752 | 29,600 |
| September 24, 2025 | 1,763 | 1,756 | 1,716.29 | 1,767 | 1,751 | 33,900 |
| September 22, 2025 | 1,737 | 1,754 | 1,714.34 | 1,763 | 1,737 | 35,400 |
| September 19, 2025 | 1,736 | 1,729 | 1,729 | 1,742 | 1,721 | 28,100 |
| September 18, 2025 | 1,738 | 1,736 | 1,736 | 1,745 | 1,726 | 25,700 |
| September 17, 2025 | 1,738 | 1,736 | 1,736 | 1,745 | 1,726 | 38,900 |
| September 16, 2025 | 1,759 | 1,738 | 1,738 | 1,759 | 1,729 | 38,900 |
| September 12, 2025 | 1,758 | 1,759 | 1,759 | 1,768 | 1,755 | 31,900 |
| September 11, 2025 | 1,760 | 1,760 | 1,760 | 1,766 | 1,754 | 31,600 |
| September 10, 2025 | 1,753 | 1,759 | 1,759 | 1,772 | 1,749 | 54,400 |
| September 09, 2025 | 1,759 | 1,753 | 1,753 | 1,766 | 1,743 | 47,200 |
| September 08, 2025 | 1,770 | 1,757 | 1,757 | 1,770 | 1,750 | 82,200 |
| September 05, 2025 | 1,770 | 1,765 | 1,765 | 1,772 | 1,757 | 43,000 |