1,674.00
-18(-1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,657 | 1,692 | 1,692 | 1,692 | 1,648 | 294,400 |
| December 03, 2025 | 1,674 | 1,642 | 1,642 | 1,686 | 1,642 | 332,400 |
| December 02, 2025 | 1,667 | 1,669 | 1,669 | 1,675 | 1,648 | 233,600 |
| December 01, 2025 | 1,680 | 1,658 | 1,658 | 1,702 | 1,657 | 344,700 |
| November 28, 2025 | 1,717 | 1,686 | 1,686 | 1,719 | 1,683 | 394,300 |
| November 27, 2025 | 1,745 | 1,725 | 1,725 | 1,759 | 1,715 | 386,900 |
| November 26, 2025 | 1,699 | 1,762 | 1,762 | 1,767 | 1,675 | 757,000 |
| November 25, 2025 | 1,708 | 1,668 | 1,668 | 1,723 | 1,646 | 528,300 |
| November 21, 2025 | 1,646 | 1,702 | 1,702 | 1,703 | 1,639 | 422,900 |
| November 20, 2025 | 1,656 | 1,660 | 1,660 | 1,682 | 1,650 | 417,000 |
| November 19, 2025 | 1,657 | 1,640 | 1,640 | 1,683 | 1,633 | 568,700 |
| November 18, 2025 | 1,714 | 1,689 | 1,689 | 1,720 | 1,666 | 433,400 |
| November 17, 2025 | 1,731 | 1,732 | 1,732 | 1,750 | 1,704 | 352,300 |
| November 14, 2025 | 1,745 | 1,751 | 1,751 | 1,763 | 1,737 | 357,200 |
| November 13, 2025 | 1,770 | 1,759 | 1,759 | 1,773 | 1,745 | 420,100 |
| November 12, 2025 | 1,749 | 1,775 | 1,775 | 1,792 | 1,743 | 441,400 |
| November 11, 2025 | 1,740 | 1,751 | 1,751 | 1,754 | 1,728 | 353,600 |
| November 10, 2025 | 1,745 | 1,730 | 1,730 | 1,752 | 1,724 | 358,600 |
| November 07, 2025 | 1,700 | 1,746 | 1,746 | 1,748 | 1,699 | 625,500 |
| November 06, 2025 | 1,730 | 1,706 | 1,706 | 1,740 | 1,706 | 291,700 |
| November 05, 2025 | 1,742 | 1,739 | 1,739 | 1,757 | 1,707 | 757,600 |
| November 04, 2025 | 1,795 | 1,782 | 1,782 | 1,795 | 1,750 | 396,400 |
| October 31, 2025 | 1,758 | 1,823 | 1,823 | 1,823 | 1,755 | 824,400 |
| October 30, 2025 | 1,764 | 1,743 | 1,743 | 1,807 | 1,740 | 708,400 |
| October 29, 2025 | 1,800 | 1,760 | 1,760 | 1,811 | 1,745 | 639,200 |
| October 28, 2025 | 1,840 | 1,814 | 1,814 | 1,843 | 1,797 | 514,600 |
| October 27, 2025 | 1,826 | 1,831 | 1,831 | 1,867 | 1,815 | 705,600 |
| October 24, 2025 | 1,811 | 1,813 | 1,813 | 1,837 | 1,802 | 594,900 |
| October 23, 2025 | 1,816 | 1,806 | 1,806 | 1,838 | 1,806 | 513,400 |
| October 22, 2025 | 1,833 | 1,820 | 1,820 | 1,860 | 1,814 | 954,400 |
| October 21, 2025 | 1,750 | 1,794 | 1,794 | 1,794 | 1,728 | 701,500 |
| October 20, 2025 | 1,758 | 1,737 | 1,737 | 1,774 | 1,736 | 690,400 |
| October 17, 2025 | 1,810 | 1,743 | 1,743 | 1,812 | 1,720 | 839,300 |
| October 16, 2025 | 1,819 | 1,800 | 1,800 | 1,836 | 1,759 | 990,200 |
| October 15, 2025 | 1,707 | 1,742 | 1,742 | 1,755 | 1,693 | 1.21M |
| October 14, 2025 | 1,688 | 1,701 | 1,701 | 1,770 | 1,645 | 2.3M |
| October 10, 2025 | 1,800 | 1,808 | 1,808 | 1,823 | 1,792 | 862,200 |
| October 09, 2025 | 1,820 | 1,815 | 1,815 | 1,834 | 1,803 | 675,000 |
| October 08, 2025 | 1,796 | 1,833 | 1,833 | 1,839 | 1,786 | 639,300 |
| October 07, 2025 | 1,827 | 1,820 | 1,820 | 1,827 | 1,794 | 575,800 |
| October 06, 2025 | 1,862 | 1,841 | 1,841 | 1,864 | 1,817 | 503,700 |
| October 03, 2025 | 1,821 | 1,825 | 1,825 | 1,888 | 1,816 | 621,500 |
| October 02, 2025 | 1,855 | 1,805 | 1,805 | 1,873 | 1,805 | 732,100 |
| October 01, 2025 | 1,880 | 1,863 | 1,863 | 1,895 | 1,858 | 462,100 |
| September 30, 2025 | 1,900 | 1,909 | 1,909 | 1,928 | 1,894 | 511,100 |
| September 29, 2025 | 1,913 | 1,906 | 1,906 | 1,926 | 1,892 | 456,900 |
| September 26, 2025 | 1,865 | 1,911 | 1,911 | 1,926 | 1,861 | 1.1M |
| September 25, 2025 | 1,919 | 1,939 | 1,939 | 1,944 | 1,917 | 354,700 |
| September 24, 2025 | 1,940 | 1,920 | 1,920 | 1,944 | 1,908 | 526,300 |
| September 22, 2025 | 1,945 | 1,951 | 1,951 | 1,961 | 1,943 | 297,500 |
| September 19, 2025 | 1,965 | 1,941 | 1,941 | 1,970 | 1,915 | 599,200 |
| September 18, 2025 | 1,920 | 1,955 | 1,955 | 1,967 | 1,920 | 602,200 |
| September 17, 2025 | 1,888 | 1,918 | 1,918 | 1,924 | 1,884 | 602,200 |
| September 16, 2025 | 1,930 | 1,891 | 1,891 | 1,930 | 1,888 | 482,100 |
| September 12, 2025 | 1,911 | 1,943 | 1,943 | 1,945 | 1,901 | 349,100 |
| September 11, 2025 | 1,921 | 1,924 | 1,924 | 1,944 | 1,907 | 351,000 |
| September 10, 2025 | 1,963 | 1,936 | 1,936 | 1,968 | 1,914 | 438,500 |
| September 09, 2025 | 1,950 | 1,963 | 1,963 | 1,983 | 1,940 | 867,400 |
| September 08, 2025 | 1,918 | 1,917 | 1,917 | 1,939 | 1,899 | 563,600 |
| September 05, 2025 | 1,885 | 1,910 | 1,910 | 1,910 | 1,883 | 397,500 |