2,103.00
-38.5(-1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,137 | 2,103 | 2,103 | 2,139 | 2,096.5 | 2.01M |
| December 04, 2025 | 2,120 | 2,141.5 | 2,141.5 | 2,148.5 | 2,092 | 2.05M |
| December 03, 2025 | 2,125 | 2,132.5 | 2,132.5 | 2,148.5 | 2,122.5 | 1.87M |
| December 02, 2025 | 2,110 | 2,144 | 2,144 | 2,146.5 | 2,103 | 2.08M |
| December 01, 2025 | 2,191 | 2,129 | 2,129 | 2,200 | 2,111 | 2.73M |
| November 28, 2025 | 2,196 | 2,200.5 | 2,200.5 | 2,212.5 | 2,182 | 2.38M |
| November 27, 2025 | 2,169 | 2,226 | 2,226 | 2,237 | 2,165.5 | 3.44M |
| November 26, 2025 | 2,114.5 | 2,169 | 2,169 | 2,174 | 2,114 | 3.11M |
| November 25, 2025 | 2,095.5 | 2,111 | 2,111 | 2,137.5 | 2,091.5 | 2.47M |
| November 21, 2025 | 2,049 | 2,077.5 | 2,077.5 | 2,096 | 2,041 | 3.11M |
| November 20, 2025 | 2,014.5 | 2,058 | 2,058 | 2,070 | 2,014 | 2.21M |
| November 19, 2025 | 2,010 | 2,010 | 2,010 | 2,024 | 1,988 | 2.13M |
| November 18, 2025 | 2,021.5 | 2,007.5 | 2,007.5 | 2,038.5 | 1,998.5 | 1.67M |
| November 17, 2025 | 2,033.5 | 2,013.5 | 2,013.5 | 2,037.5 | 2,000.5 | 1.27M |
| November 14, 2025 | 2,005 | 2,039.5 | 2,039.5 | 2,039.5 | 1,995.5 | 2.18M |
| November 13, 2025 | 1,995 | 2,004 | 2,004 | 2,009.5 | 1,982.5 | 1.73M |
| November 12, 2025 | 1,960 | 1,974.5 | 1,974.5 | 1,997.5 | 1,954.5 | 2.32M |
| November 11, 2025 | 1,916.5 | 1,951.5 | 1,951.5 | 1,951.5 | 1,908.5 | 1.71M |
| November 10, 2025 | 1,922.5 | 1,916.5 | 1,916.5 | 1,929.5 | 1,910 | 2.21M |
| November 07, 2025 | 1,941 | 1,928.5 | 1,928.5 | 1,948 | 1,912 | 2.01M |
| November 06, 2025 | 1,917 | 1,941 | 1,941 | 1,944 | 1,910 | 2.66M |
| November 05, 2025 | 1,917 | 1,941 | 1,941 | 1,944 | 1,910 | 2.66M |
| November 04, 2025 | 1,910.5 | 1,909.5 | 1,909.5 | 1,919 | 1,885 | 2.8M |
| October 31, 2025 | 1,868.5 | 1,876.5 | 1,876.5 | 1,892 | 1,859.5 | 3.22M |
| October 30, 2025 | 1,775 | 1,877 | 1,877 | 1,882 | 1,764.5 | 6.98M |
| October 29, 2025 | 1,821 | 1,779.5 | 1,779.5 | 1,833 | 1,773.5 | 2.71M |
| October 28, 2025 | 1,856.5 | 1,824.5 | 1,824.5 | 1,867 | 1,824.5 | 2.55M |
| October 27, 2025 | 1,845.5 | 1,863.5 | 1,863.5 | 1,871.5 | 1,841.5 | 2.44M |
| October 24, 2025 | 1,840 | 1,836 | 1,836 | 1,857.5 | 1,833 | 2.63M |
| October 23, 2025 | 1,833.5 | 1,835 | 1,835 | 1,835 | 1,813 | 2.04M |
| October 22, 2025 | 1,828 | 1,836.5 | 1,836.5 | 1,841.5 | 1,819 | 1.78M |
| October 21, 2025 | 1,840 | 1,828 | 1,828 | 1,841 | 1,816.5 | 1.73M |
| October 20, 2025 | 1,840 | 1,840 | 1,840 | 1,846 | 1,821.5 | 1.94M |
| October 17, 2025 | 1,810 | 1,812.5 | 1,812.5 | 1,815 | 1,793 | 1.95M |
| October 16, 2025 | 1,794 | 1,801 | 1,801 | 1,803.5 | 1,778 | 1.85M |
| October 15, 2025 | 1,777 | 1,784 | 1,784 | 1,792.5 | 1,768 | 1.95M |
| October 14, 2025 | 1,768 | 1,772.5 | 1,772.5 | 1,784 | 1,760 | 2.78M |
| October 10, 2025 | 1,854 | 1,805.5 | 1,805.5 | 1,854.5 | 1,792 | 4.6M |
| October 09, 2025 | 1,706 | 1,852 | 1,852 | 1,853 | 1,703 | 7.5M |
| October 08, 2025 | 1,749 | 1,726.5 | 1,726.5 | 1,749.5 | 1,721.5 | 2.27M |
| October 07, 2025 | 1,722.5 | 1,749.5 | 1,749.5 | 1,749.5 | 1,717 | 2.54M |
| October 06, 2025 | 1,720 | 1,722 | 1,722 | 1,735.5 | 1,706.5 | 2.42M |
| October 03, 2025 | 1,692 | 1,697 | 1,697 | 1,700 | 1,684.5 | 1.6M |
| October 02, 2025 | 1,705 | 1,697 | 1,697 | 1,705.5 | 1,678 | 2.39M |
| October 01, 2025 | 1,709 | 1,689 | 1,689 | 1,710 | 1,682 | 1.81M |
| September 30, 2025 | 1,694.5 | 1,703 | 1,703 | 1,716.5 | 1,689 | 2.5M |
| September 29, 2025 | 1,703.5 | 1,692.5 | 1,692.5 | 1,703.5 | 1,681 | 2.5M |
| September 26, 2025 | 1,680 | 1,723 | 1,723 | 1,724 | 1,674 | 3.44M |
| September 25, 2025 | 1,720 | 1,706.5 | 1,706.5 | 1,720.5 | 1,699 | 3.29M |
| September 24, 2025 | 1,735 | 1,723.5 | 1,723.5 | 1,751 | 1,714.5 | 2.65M |
| September 22, 2025 | 1,711.5 | 1,719.5 | 1,719.5 | 1,725 | 1,704 | 1.62M |
| September 19, 2025 | 1,726 | 1,710.5 | 1,710.5 | 1,740 | 1,710.5 | 3.91M |
| September 18, 2025 | 1,721 | 1,720 | 1,720 | 1,728.5 | 1,712 | 1.46M |
| September 17, 2025 | 1,736.5 | 1,710 | 1,710 | 1,737 | 1,710 | 1.8M |
| September 16, 2025 | 1,726 | 1,743 | 1,743 | 1,743 | 1,713 | 2.13M |
| September 12, 2025 | 1,743.5 | 1,727 | 1,727 | 1,744 | 1,724.5 | 2.23M |
| September 11, 2025 | 1,722 | 1,733 | 1,733 | 1,740.5 | 1,716 | 2.64M |
| September 10, 2025 | 1,754 | 1,741.5 | 1,741.5 | 1,767 | 1,741.5 | 2.22M |
| September 09, 2025 | 1,773 | 1,745 | 1,745 | 1,774.5 | 1,740.5 | 2.79M |
| September 08, 2025 | 1,741.5 | 1,776.5 | 1,776.5 | 1,776.5 | 1,737 | 3.36M |