1,867.00
-7.5(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,853.5 | 1,874.5 | 1,874.5 | 1,876 | 1,851 | 608,300 |
| December 03, 2025 | 1,850 | 1,853.5 | 1,853.5 | 1,861 | 1,845 | 628,500 |
| December 02, 2025 | 1,846.5 | 1,857 | 1,857 | 1,860 | 1,839 | 722,500 |
| December 01, 2025 | 1,873.5 | 1,851.5 | 1,851.5 | 1,874.5 | 1,849.5 | 830,800 |
| November 28, 2025 | 1,855 | 1,869 | 1,869 | 1,877.5 | 1,855 | 859,500 |
| November 27, 2025 | 1,838 | 1,850 | 1,850 | 1,850 | 1,835.5 | 518,100 |
| November 26, 2025 | 1,823.5 | 1,836.5 | 1,836.5 | 1,836.5 | 1,821 | 580,900 |
| November 25, 2025 | 1,831 | 1,817.5 | 1,817.5 | 1,833.5 | 1,808.5 | 576,300 |
| November 21, 2025 | 1,800 | 1,823 | 1,823 | 1,823 | 1,800 | 739,300 |
| November 20, 2025 | 1,805 | 1,805.5 | 1,805.5 | 1,818 | 1,801.5 | 482,900 |
| November 19, 2025 | 1,800 | 1,790.5 | 1,790.5 | 1,807 | 1,788 | 526,800 |
| November 18, 2025 | 1,813 | 1,797 | 1,797 | 1,822.5 | 1,797 | 598,800 |
| November 17, 2025 | 1,815 | 1,824.5 | 1,824.5 | 1,824.5 | 1,811.5 | 435,000 |
| November 14, 2025 | 1,811 | 1,819.5 | 1,819.5 | 1,825.5 | 1,805 | 376,300 |
| November 13, 2025 | 1,820 | 1,815 | 1,815 | 1,825 | 1,811 | 532,700 |
| November 12, 2025 | 1,804.5 | 1,818.5 | 1,818.5 | 1,819 | 1,803.5 | 625,600 |
| November 11, 2025 | 1,790 | 1,804.5 | 1,804.5 | 1,804.5 | 1,780.5 | 614,200 |
| November 10, 2025 | 1,794 | 1,794 | 1,794 | 1,798 | 1,783.5 | 968,500 |
| November 07, 2025 | 1,760.5 | 1,782 | 1,782 | 1,793 | 1,753 | 1.31M |
| November 06, 2025 | 1,765.5 | 1,754 | 1,754 | 1,770 | 1,753 | 775,400 |
| November 05, 2025 | 1,772.5 | 1,758.5 | 1,758.5 | 1,773.5 | 1,740 | 1.04M |
| November 04, 2025 | 1,786 | 1,775 | 1,775 | 1,802.5 | 1,773 | 1.04M |
| October 31, 2025 | 1,782 | 1,788 | 1,788 | 1,788 | 1,774 | 734,200 |
| October 30, 2025 | 1,767.5 | 1,782 | 1,782 | 1,782 | 1,764.5 | 660,600 |
| October 29, 2025 | 1,789 | 1,769 | 1,769 | 1,793.5 | 1,769 | 650,600 |
| October 28, 2025 | 1,815 | 1,784 | 1,784 | 1,816 | 1,784 | 1.01M |
| October 27, 2025 | 1,822 | 1,832.5 | 1,832.5 | 1,832.5 | 1,813.5 | 659,600 |
| October 24, 2025 | 1,824 | 1,821 | 1,821 | 1,826 | 1,817.5 | 366,200 |
| October 23, 2025 | 1,806 | 1,817 | 1,817 | 1,817.5 | 1,796.5 | 532,300 |
| October 22, 2025 | 1,808 | 1,806 | 1,806 | 1,809 | 1,796.5 | 1.05M |
| October 21, 2025 | 1,820 | 1,802.5 | 1,802.5 | 1,830 | 1,800.5 | 600,000 |
| October 20, 2025 | 1,818 | 1,817 | 1,817 | 1,823 | 1,806.5 | 426,500 |
| October 17, 2025 | 1,809 | 1,807.5 | 1,807.5 | 1,813 | 1,803 | 473,400 |
| October 16, 2025 | 1,809.5 | 1,809 | 1,809 | 1,814.5 | 1,803 | 465,000 |
| October 15, 2025 | 1,787 | 1,806.5 | 1,806.5 | 1,806.5 | 1,787 | 592,300 |
| October 14, 2025 | 1,765 | 1,781 | 1,781 | 1,798 | 1,763 | 1.12M |
| October 10, 2025 | 1,825 | 1,788 | 1,788 | 1,830 | 1,786 | 987,400 |
| October 09, 2025 | 1,831.5 | 1,839 | 1,839 | 1,842 | 1,826 | 655,700 |
| October 08, 2025 | 1,835 | 1,832.5 | 1,832.5 | 1,842 | 1,830 | 721,300 |
| October 07, 2025 | 1,825 | 1,832 | 1,832 | 1,840 | 1,823.5 | 744,600 |
| October 06, 2025 | 1,844.5 | 1,828 | 1,828 | 1,847 | 1,819 | 962,100 |
| October 03, 2025 | 1,809.5 | 1,815.5 | 1,815.5 | 1,820 | 1,803.5 | 709,100 |
| October 02, 2025 | 1,796.5 | 1,799 | 1,799 | 1,804 | 1,780 | 727,400 |
| October 01, 2025 | 1,811.5 | 1,798.5 | 1,798.5 | 1,824 | 1,795 | 1M |
| September 30, 2025 | 1,837.5 | 1,824 | 1,824 | 1,837.5 | 1,808 | 966,100 |
| September 29, 2025 | 1,835 | 1,837 | 1,837 | 1,844.5 | 1,823.5 | 1.19M |
| September 26, 2025 | 1,871 | 1,883.5 | 1,833.5 | 1,893 | 1,867.5 | 1.76M |
| September 25, 2025 | 1,880 | 1,871 | 1,821.33 | 1,882.5 | 1,870 | 1.36M |
| September 24, 2025 | 1,871.5 | 1,869 | 1,819.38 | 1,874.5 | 1,858.5 | 1.02M |
| September 22, 2025 | 1,870 | 1,871.5 | 1,821.82 | 1,878.5 | 1,861 | 928,700 |
| September 19, 2025 | 1,877.5 | 1,858 | 1,808.68 | 1,882 | 1,854.5 | 1.53M |
| September 18, 2025 | 1,869 | 1,870.5 | 1,820.85 | 1,875 | 1,858 | 767,500 |
| September 17, 2025 | 1,892 | 1,869 | 1,819.38 | 1,892.5 | 1,867.5 | 1.01M |
| September 16, 2025 | 1,890 | 1,885.5 | 1,885.5 | 1,894.5 | 1,880 | 751,800 |
| September 12, 2025 | 1,903.5 | 1,884 | 1,884 | 1,912.5 | 1,884 | 974,300 |
| September 11, 2025 | 1,910 | 1,896 | 1,896 | 1,910 | 1,892 | 814,400 |
| September 10, 2025 | 1,906 | 1,902.5 | 1,902.5 | 1,910 | 1,900 | 664,000 |
| September 09, 2025 | 1,915.5 | 1,913.5 | 1,913.5 | 1,923.5 | 1,903 | 1.2M |
| September 08, 2025 | 1,917 | 1,922 | 1,922 | 1,923 | 1,912 | 898,100 |
| September 05, 2025 | 1,901.5 | 1,906 | 1,906 | 1,917 | 1,889.5 | 981,400 |