2,870.00
-100(-3.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,825 | 2,970 | 2,970 | 2,973 | 2,801 | 37,700 |
| December 03, 2025 | 2,688 | 2,825 | 2,825 | 2,846 | 2,682 | 28,000 |
| December 02, 2025 | 2,771 | 2,691 | 2,691 | 2,771 | 2,690 | 24,400 |
| December 01, 2025 | 2,817 | 2,770 | 2,770 | 2,837 | 2,766 | 26,300 |
| November 28, 2025 | 2,854 | 2,847 | 2,847 | 2,895 | 2,824 | 18,600 |
| November 27, 2025 | 2,785 | 2,827 | 2,827 | 2,879 | 2,775 | 25,800 |
| November 26, 2025 | 2,780 | 2,765 | 2,765 | 2,795 | 2,738 | 14,300 |
| November 25, 2025 | 2,875 | 2,755 | 2,755 | 2,875 | 2,728 | 19,300 |
| November 21, 2025 | 2,790 | 2,860 | 2,860 | 2,876 | 2,789 | 15,800 |
| November 20, 2025 | 2,831 | 2,839 | 2,839 | 2,880 | 2,810 | 18,300 |
| November 19, 2025 | 2,912 | 2,805 | 2,805 | 2,915 | 2,768 | 51,400 |
| November 18, 2025 | 3,025 | 2,942 | 2,942 | 3,025 | 2,892 | 34,200 |
| November 17, 2025 | 3,000 | 3,040 | 3,040 | 3,085 | 2,977 | 35,300 |
| November 14, 2025 | 2,967 | 3,005 | 3,005 | 3,015 | 2,953 | 19,800 |
| November 13, 2025 | 3,080 | 2,994 | 2,994 | 3,080 | 2,955 | 31,800 |
| November 12, 2025 | 3,030 | 3,070 | 3,070 | 3,085 | 3,015 | 29,000 |
| November 11, 2025 | 3,080 | 3,065 | 3,065 | 3,125 | 3,005 | 32,500 |
| November 10, 2025 | 3,070 | 3,080 | 3,080 | 3,175 | 3,065 | 52,200 |
| November 07, 2025 | 3,100 | 3,065 | 3,065 | 3,200 | 2,982 | 68,000 |
| November 06, 2025 | 3,370 | 3,095 | 3,095 | 3,440 | 3,080 | 144,600 |
| November 05, 2025 | 3,890 | 3,510 | 3,510 | 4,000 | 3,505 | 236,500 |
| November 04, 2025 | 3,920 | 3,470 | 3,470 | 4,000 | 3,445 | 152,200 |
| October 31, 2025 | 3,570 | 4,060 | 4,060 | 4,290 | 3,570 | 366,300 |
| October 30, 2025 | 3,350 | 3,595 | 3,595 | 3,680 | 3,215 | 192,700 |
| October 29, 2025 | 3,365 | 3,420 | 3,420 | 3,580 | 3,125 | 296,000 |
| October 28, 2025 | 2,882 | 3,435 | 3,435 | 3,435 | 2,882 | 148,600 |
| October 27, 2025 | 2,800 | 2,932 | 2,932 | 2,943 | 2,703 | 73,100 |
| October 24, 2025 | 2,900 | 2,785 | 2,785 | 2,900 | 2,687 | 135,800 |
| October 23, 2025 | 2,299 | 2,750 | 2,750 | 2,800 | 2,292 | 214,400 |
| October 22, 2025 | 2,335 | 2,310 | 2,310 | 2,335 | 2,299 | 4,200 |
| October 21, 2025 | 2,344 | 2,298 | 2,298 | 2,354 | 2,296 | 13,700 |
| October 20, 2025 | 2,238 | 2,344 | 2,344 | 2,386 | 2,238 | 39,900 |
| October 17, 2025 | 2,300 | 2,208 | 2,208 | 2,300 | 2,208 | 25,700 |
| October 16, 2025 | 2,336 | 2,300 | 2,300 | 2,340 | 2,300 | 9,800 |
| October 15, 2025 | 2,278 | 2,330 | 2,330 | 2,353 | 2,278 | 15,400 |
| October 14, 2025 | 2,271 | 2,268 | 2,268 | 2,290 | 2,242 | 21,300 |
| October 10, 2025 | 2,273 | 2,300 | 2,300 | 2,300 | 2,260 | 16,200 |
| October 09, 2025 | 2,291 | 2,298 | 2,298 | 2,323 | 2,265 | 29,800 |
| October 08, 2025 | 2,292 | 2,286 | 2,286 | 2,315 | 2,286 | 14,500 |
| October 07, 2025 | 2,307 | 2,292 | 2,292 | 2,334 | 2,282 | 17,300 |
| October 06, 2025 | 2,299 | 2,320 | 2,320 | 2,334 | 2,275 | 19,000 |
| October 03, 2025 | 2,260 | 2,286 | 2,286 | 2,328 | 2,260 | 19,900 |
| October 02, 2025 | 2,335 | 2,263 | 2,263 | 2,341 | 2,260 | 36,000 |
| October 01, 2025 | 2,431 | 2,334 | 2,334 | 2,432 | 2,332 | 50,300 |
| September 30, 2025 | 2,461 | 2,430 | 2,430 | 2,472 | 2,430 | 12,000 |
| September 29, 2025 | 2,495 | 2,459 | 2,459 | 2,495 | 2,459 | 14,500 |
| September 26, 2025 | 2,482 | 2,495 | 2,495 | 2,508 | 2,480 | 13,600 |
| September 25, 2025 | 2,486 | 2,496 | 2,496 | 2,504 | 2,480 | 18,500 |
| September 24, 2025 | 2,563 | 2,492 | 2,492 | 2,563 | 2,492 | 19,800 |
| September 22, 2025 | 2,547 | 2,551 | 2,551 | 2,590 | 2,536 | 29,000 |
| September 19, 2025 | 2,538 | 2,556 | 2,556 | 2,615 | 2,507 | 46,000 |
| September 18, 2025 | 2,468 | 2,538 | 2,538 | 2,574 | 2,450 | 36,000 |
| September 17, 2025 | 2,468 | 2,538 | 2,538 | 2,574 | 2,450 | 36,000 |
| September 16, 2025 | 2,470 | 2,445 | 2,445 | 2,470 | 2,445 | 16,800 |
| September 12, 2025 | 2,495 | 2,463 | 2,463 | 2,495 | 2,446 | 14,400 |
| September 11, 2025 | 2,495 | 2,463 | 2,463 | 2,495 | 2,446 | 14,400 |
| September 10, 2025 | 2,447 | 2,477 | 2,477 | 2,485 | 2,420 | 17,500 |
| September 09, 2025 | 2,413 | 2,437 | 2,437 | 2,472 | 2,413 | 19,500 |
| September 08, 2025 | 2,444 | 2,422 | 2,422 | 2,456 | 2,404 | 18,900 |
| September 05, 2025 | 2,439 | 2,435 | 2,435 | 2,443 | 2,408 | 22,400 |