1,929.00
+4(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,912 | 1,929 | 1,929 | 1,941 | 1,910 | 40,000 |
| December 03, 2025 | 1,927 | 1,925 | 1,925 | 1,935 | 1,897 | 47,600 |
| December 02, 2025 | 1,917 | 1,905 | 1,905 | 1,935 | 1,905 | 141,400 |
| December 01, 2025 | 1,938 | 1,911 | 1,911 | 1,941 | 1,899 | 87,700 |
| November 28, 2025 | 1,926 | 1,938 | 1,938 | 1,948 | 1,923 | 49,100 |
| November 27, 2025 | 1,970 | 1,950 | 1,950 | 1,970 | 1,949 | 61,500 |
| November 26, 2025 | 1,961 | 1,990 | 1,990 | 1,994 | 1,952 | 79,600 |
| November 25, 2025 | 1,985 | 1,926 | 1,926 | 1,985 | 1,918 | 54,500 |
| November 21, 2025 | 1,935 | 1,963 | 1,963 | 1,981 | 1,924 | 33,600 |
| November 20, 2025 | 1,945 | 1,954 | 1,954 | 1,988 | 1,945 | 57,300 |
| November 19, 2025 | 1,949 | 1,933 | 1,933 | 1,960 | 1,913 | 40,400 |
| November 18, 2025 | 1,931 | 1,944 | 1,944 | 1,950 | 1,912 | 51,100 |
| November 17, 2025 | 1,928 | 1,942 | 1,942 | 1,970 | 1,927 | 96,200 |
| November 14, 2025 | 1,984 | 1,928 | 1,928 | 1,984 | 1,912 | 86,300 |
| November 13, 2025 | 2,033 | 1,987 | 1,987 | 2,078 | 1,972 | 145,000 |
| November 12, 2025 | 1,937 | 1,964 | 1,964 | 1,978 | 1,937 | 70,600 |
| November 11, 2025 | 1,941 | 1,937 | 1,937 | 1,957 | 1,925 | 43,900 |
| November 10, 2025 | 1,936 | 1,934 | 1,934 | 1,944 | 1,924 | 27,400 |
| November 07, 2025 | 1,903 | 1,903 | 1,903 | 1,942 | 1,900 | 40,300 |
| November 06, 2025 | 1,918 | 1,931 | 1,931 | 1,940 | 1,901 | 47,200 |
| November 05, 2025 | 1,907 | 1,899 | 1,899 | 1,921 | 1,853 | 75,400 |
| November 04, 2025 | 1,962 | 1,939 | 1,939 | 1,975 | 1,937 | 49,900 |
| October 31, 2025 | 1,930 | 1,962 | 1,962 | 1,996 | 1,930 | 68,700 |
| October 30, 2025 | 1,920 | 1,920 | 1,920 | 1,930 | 1,905 | 50,700 |
| October 29, 2025 | 1,951 | 1,895 | 1,895 | 1,953 | 1,894 | 48,700 |
| October 28, 2025 | 1,974 | 1,960 | 1,960 | 1,978 | 1,952 | 35,200 |
| October 27, 2025 | 1,975 | 1,992 | 1,992 | 2,005 | 1,966 | 40,700 |
| October 24, 2025 | 1,940 | 1,966 | 1,966 | 1,966 | 1,934 | 25,200 |
| October 23, 2025 | 1,940 | 1,938 | 1,938 | 1,966 | 1,927 | 27,400 |
| October 22, 2025 | 1,970 | 1,963 | 1,963 | 1,982 | 1,953 | 52,600 |
| October 21, 2025 | 1,975 | 1,970 | 1,970 | 1,997 | 1,937 | 68,200 |
| October 20, 2025 | 1,886 | 1,957 | 1,957 | 1,957 | 1,886 | 41,300 |
| October 17, 2025 | 1,909 | 1,876 | 1,876 | 1,916 | 1,872 | 44,400 |
| October 16, 2025 | 1,946 | 1,926 | 1,926 | 1,960 | 1,925 | 34,600 |
| October 15, 2025 | 1,880 | 1,928 | 1,928 | 1,937 | 1,880 | 51,200 |
| October 14, 2025 | 1,919 | 1,880 | 1,880 | 1,930 | 1,873 | 97,200 |
| October 10, 2025 | 2,000 | 1,957 | 1,957 | 2,000 | 1,955 | 43,900 |
| October 09, 2025 | 2,022 | 2,008 | 2,008 | 2,040 | 2,001 | 34,100 |
| October 08, 2025 | 2,009 | 2,030 | 2,030 | 2,067 | 2,007 | 73,600 |
| October 07, 2025 | 2,020 | 2,025 | 2,025 | 2,043 | 1,993 | 41,900 |
| October 06, 2025 | 1,999 | 2,017 | 2,017 | 2,024 | 1,970 | 85,300 |
| October 03, 2025 | 1,937 | 1,919 | 1,919 | 1,946 | 1,914 | 105,700 |
| October 02, 2025 | 1,960 | 1,919 | 1,919 | 1,973 | 1,919 | 127,800 |
| October 01, 2025 | 2,001 | 1,960 | 1,960 | 2,012 | 1,958 | 102,600 |
| September 30, 2025 | 2,008 | 2,005 | 2,005 | 2,022 | 1,992 | 54,300 |
| September 29, 2025 | 2,026 | 2,004 | 2,004 | 2,034 | 1,991 | 76,400 |
| September 26, 2025 | 2,034 | 2,020 | 2,020 | 2,041 | 2,017 | 57,500 |
| September 25, 2025 | 2,043 | 2,036 | 2,036 | 2,045 | 2,020 | 37,500 |
| September 24, 2025 | 2,057 | 2,043 | 2,043 | 2,068 | 2,025 | 48,700 |
| September 22, 2025 | 2,060 | 2,052 | 2,052 | 2,103 | 2,048 | 46,000 |
| September 19, 2025 | 2,093 | 2,054 | 2,054 | 2,093 | 2,032 | 96,900 |
| September 18, 2025 | 2,085 | 2,108 | 2,108 | 2,135 | 2,059 | 86,300 |
| September 17, 2025 | 2,080 | 2,085 | 2,085 | 2,121 | 2,053 | 119,500 |
| September 16, 2025 | 2,049 | 2,065 | 2,065 | 2,079 | 2,027 | 119,500 |
| September 12, 2025 | 2,110 | 2,037 | 2,037 | 2,110 | 2,032 | 77,000 |
| September 11, 2025 | 2,100 | 2,112 | 2,112 | 2,122 | 2,085 | 77,000 |
| September 10, 2025 | 2,125 | 2,100 | 2,100 | 2,129 | 2,084 | 63,200 |
| September 09, 2025 | 2,076 | 2,125 | 2,125 | 2,130 | 2,072 | 80,800 |
| September 08, 2025 | 2,046 | 2,072 | 2,072 | 2,107 | 2,046 | 75,500 |
| September 05, 2025 | 2,013 | 2,017 | 2,017 | 2,030 | 1,990 | 71,200 |