1,805.00
-18(-0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,825 | 1,823 | 1,823 | 1,825 | 1,796 | 2,300 |
| December 03, 2025 | 1,822 | 1,796 | 1,796 | 1,822 | 1,796 | 2,600 |
| December 02, 2025 | 1,800 | 1,797 | 1,797 | 1,805 | 1,797 | 5,100 |
| December 01, 2025 | 1,800 | 1,799 | 1,799 | 1,816 | 1,799 | 3,600 |
| November 28, 2025 | 1,774 | 1,799 | 1,799 | 1,799 | 1,774 | 1,600 |
| November 27, 2025 | 1,775 | 1,774 | 1,774 | 1,782 | 1,774 | 2,300 |
| November 26, 2025 | 1,760 | 1,775 | 1,775 | 1,785 | 1,760 | 2,400 |
| November 25, 2025 | 1,785 | 1,761 | 1,761 | 1,785 | 1,760 | 2,100 |
| November 21, 2025 | 1,754 | 1,754 | 1,754 | 1,789 | 1,754 | 2,500 |
| November 20, 2025 | 1,793 | 1,755 | 1,755 | 1,793 | 1,755 | 2,000 |
| November 19, 2025 | 1,785 | 1,766 | 1,766 | 1,785 | 1,766 | 2,000 |
| November 18, 2025 | 1,806 | 1,786 | 1,786 | 1,806 | 1,783 | 2,200 |
| November 17, 2025 | 1,794 | 1,786 | 1,786 | 1,794 | 1,786 | 800 |
| November 14, 2025 | 1,796 | 1,799 | 1,799 | 1,799 | 1,794 | 1,600 |
| November 13, 2025 | 1,812 | 1,800 | 1,800 | 1,812 | 1,796 | 2,400 |
| November 12, 2025 | 1,803 | 1,798 | 1,798 | 1,814 | 1,791 | 7,300 |
| November 11, 2025 | 1,820 | 1,837 | 1,837 | 1,837 | 1,804 | 4,300 |
| November 10, 2025 | 1,820 | 1,824 | 1,824 | 1,829 | 1,798 | 3,200 |
| November 07, 2025 | 1,737 | 1,814 | 1,814 | 1,814 | 1,737 | 2,400 |
| November 06, 2025 | 1,742 | 1,727 | 1,727 | 1,744 | 1,711 | 6,300 |
| November 05, 2025 | 1,719 | 1,715 | 1,715 | 1,748 | 1,714 | 2,100 |
| November 04, 2025 | 1,752 | 1,732 | 1,732 | 1,754 | 1,732 | 2,400 |
| October 31, 2025 | 1,765 | 1,743 | 1,743 | 1,770 | 1,743 | 2,400 |
| October 30, 2025 | 1,754 | 1,770 | 1,770 | 1,794 | 1,754 | 2,800 |
| October 29, 2025 | 1,792 | 1,757 | 1,757 | 1,800 | 1,757 | 2,600 |
| October 28, 2025 | 1,788 | 1,775 | 1,775 | 1,799 | 1,775 | 2,700 |
| October 27, 2025 | 1,770 | 1,784 | 1,784 | 1,784 | 1,743 | 3,500 |
| October 24, 2025 | 1,720 | 1,761 | 1,761 | 1,761 | 1,711 | 7,900 |
| October 23, 2025 | 1,647 | 1,701 | 1,701 | 1,709 | 1,647 | 6,400 |
| October 22, 2025 | 1,640 | 1,655 | 1,655 | 1,659 | 1,638 | 3,900 |
| October 21, 2025 | 1,652 | 1,640 | 1,640 | 1,668 | 1,640 | 7,600 |
| October 20, 2025 | 1,645 | 1,646 | 1,646 | 1,649 | 1,602 | 13,600 |
| October 17, 2025 | 1,795 | 1,581 | 1,581 | 1,801 | 1,551 | 53,400 |
| October 16, 2025 | 1,794 | 1,795 | 1,795 | 1,800 | 1,794 | 2,600 |
| October 15, 2025 | 1,791 | 1,793 | 1,793 | 1,794 | 1,760 | 1,600 |
| October 14, 2025 | 1,774 | 1,773 | 1,773 | 1,780 | 1,730 | 5,300 |
| October 10, 2025 | 1,800 | 1,774 | 1,774 | 1,800 | 1,774 | 5,100 |
| October 09, 2025 | 1,862 | 1,800 | 1,800 | 1,864 | 1,800 | 12,600 |
| October 08, 2025 | 1,869 | 1,863 | 1,863 | 1,874 | 1,863 | 1,800 |
| October 07, 2025 | 1,886 | 1,869 | 1,869 | 1,894 | 1,867 | 2,300 |
| October 06, 2025 | 1,883 | 1,886 | 1,886 | 1,900 | 1,870 | 5,400 |
| October 03, 2025 | 1,895 | 1,883 | 1,883 | 1,909 | 1,883 | 3,800 |
| October 02, 2025 | 1,901 | 1,895 | 1,895 | 1,922 | 1,895 | 5,300 |
| October 01, 2025 | 1,922 | 1,900 | 1,900 | 1,924 | 1,900 | 5,100 |
| September 30, 2025 | 1,940 | 1,924 | 1,924 | 1,942 | 1,924 | 1,200 |
| September 29, 2025 | 1,920 | 1,917 | 1,917 | 1,937 | 1,915 | 2,200 |
| September 26, 2025 | 1,921 | 1,925 | 1,925 | 1,941 | 1,911 | 5,500 |
| September 25, 2025 | 1,938 | 1,921 | 1,921 | 1,938 | 1,917 | 4,800 |
| September 24, 2025 | 1,944 | 1,920 | 1,920 | 1,960 | 1,920 | 11,100 |
| September 22, 2025 | 1,960 | 1,959 | 1,959 | 1,965 | 1,939 | 3,500 |
| September 19, 2025 | 1,959 | 1,957 | 1,957 | 1,959 | 1,941 | 2,600 |
| September 18, 2025 | 1,957 | 1,957 | 1,957 | 1,957 | 1,957 | 100 |
| September 17, 2025 | 1,950 | 1,943 | 1,943 | 1,959 | 1,940 | 5,700 |
| September 16, 2025 | 1,950 | 1,953 | 1,953 | 1,961 | 1,950 | 3,300 |
| September 12, 2025 | 1,952 | 1,956 | 1,956 | 1,956 | 1,947 | 500 |
| September 11, 2025 | 1,951 | 1,958 | 1,958 | 1,963 | 1,948 | 1,300 |
| September 10, 2025 | 1,980 | 1,950 | 1,950 | 1,980 | 1,950 | 400 |
| September 09, 2025 | 1,958 | 1,960 | 1,960 | 1,960 | 1,941 | 4,800 |
| September 08, 2025 | 1,975 | 1,962 | 1,962 | 1,975 | 1,959 | 2,200 |
| September 05, 2025 | 1,968 | 1,956 | 1,956 | 1,976 | 1,956 | 2,000 |