1,716.00
-34(-1.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,761 | 1,750 | 1,750 | 1,780 | 1,695 | 279,800 |
| December 03, 2025 | 1,774 | 1,784 | 1,784 | 1,796 | 1,748 | 97,100 |
| December 02, 2025 | 1,757 | 1,788 | 1,788 | 1,804 | 1,753 | 91,200 |
| December 01, 2025 | 1,793 | 1,769 | 1,769 | 1,814 | 1,746 | 126,900 |
| November 28, 2025 | 1,716 | 1,769 | 1,769 | 1,772 | 1,713 | 65,100 |
| November 27, 2025 | 1,745 | 1,729 | 1,729 | 1,750 | 1,720 | 55,700 |
| November 26, 2025 | 1,736 | 1,757 | 1,757 | 1,765 | 1,716 | 88,600 |
| November 25, 2025 | 1,742 | 1,739 | 1,739 | 1,770 | 1,730 | 112,600 |
| November 21, 2025 | 1,680 | 1,759 | 1,759 | 1,771 | 1,678 | 229,300 |
| November 20, 2025 | 1,671 | 1,680 | 1,680 | 1,680 | 1,664 | 60,500 |
| November 19, 2025 | 1,667 | 1,667 | 1,667 | 1,685 | 1,661 | 64,200 |
| November 18, 2025 | 1,659 | 1,667 | 1,667 | 1,687 | 1,656 | 85,100 |
| November 17, 2025 | 1,681 | 1,671 | 1,671 | 1,685 | 1,659 | 89,300 |
| November 14, 2025 | 1,650 | 1,678 | 1,678 | 1,688 | 1,638 | 105,300 |
| November 13, 2025 | 1,647 | 1,659 | 1,659 | 1,675 | 1,639 | 109,800 |
| November 12, 2025 | 1,600 | 1,652 | 1,652 | 1,655 | 1,572 | 254,700 |
| November 11, 2025 | 1,604 | 1,560 | 1,560 | 1,604 | 1,550 | 110,500 |
| November 10, 2025 | 1,588 | 1,602 | 1,602 | 1,602 | 1,576 | 96,200 |
| November 07, 2025 | 1,590 | 1,575 | 1,575 | 1,598 | 1,562 | 36,100 |
| November 06, 2025 | 1,577 | 1,585 | 1,585 | 1,592 | 1,563 | 37,000 |
| November 05, 2025 | 1,577 | 1,585 | 1,585 | 1,592 | 1,563 | 46,800 |
| November 04, 2025 | 1,580 | 1,572 | 1,572 | 1,609 | 1,554 | 95,700 |
| October 31, 2025 | 1,570 | 1,578 | 1,578 | 1,588 | 1,550 | 63,200 |
| October 30, 2025 | 1,570 | 1,578 | 1,578 | 1,588 | 1,550 | 63,200 |
| October 29, 2025 | 1,615 | 1,577 | 1,577 | 1,615 | 1,569 | 71,700 |
| October 28, 2025 | 1,672 | 1,607 | 1,607 | 1,680 | 1,607 | 133,200 |
| October 27, 2025 | 1,615 | 1,672 | 1,672 | 1,674 | 1,613 | 160,900 |
| October 24, 2025 | 1,590 | 1,592 | 1,592 | 1,592 | 1,575 | 38,600 |
| October 23, 2025 | 1,606 | 1,603 | 1,603 | 1,610 | 1,590 | 58,100 |
| October 22, 2025 | 1,589 | 1,606 | 1,606 | 1,620 | 1,589 | 101,700 |
| October 21, 2025 | 1,604 | 1,587 | 1,587 | 1,608 | 1,587 | 42,900 |
| October 20, 2025 | 1,616 | 1,608 | 1,608 | 1,616 | 1,595 | 44,000 |
| October 17, 2025 | 1,618 | 1,599 | 1,599 | 1,630 | 1,593 | 75,000 |
| October 16, 2025 | 1,612 | 1,645 | 1,645 | 1,654 | 1,610 | 124,000 |
| October 15, 2025 | 1,565 | 1,610 | 1,610 | 1,610 | 1,565 | 83,800 |
| October 14, 2025 | 1,547 | 1,559 | 1,559 | 1,578 | 1,535 | 98,500 |
| October 10, 2025 | 1,556 | 1,581 | 1,581 | 1,588 | 1,553 | 81,100 |
| October 09, 2025 | 1,569 | 1,580 | 1,580 | 1,588 | 1,564 | 75,100 |
| October 08, 2025 | 1,581 | 1,563 | 1,563 | 1,587 | 1,563 | 32,300 |
| October 07, 2025 | 1,569 | 1,575 | 1,575 | 1,579 | 1,562 | 48,500 |
| October 06, 2025 | 1,588 | 1,575 | 1,575 | 1,610 | 1,575 | 93,400 |
| October 03, 2025 | 1,523 | 1,553 | 1,553 | 1,559 | 1,516 | 69,800 |
| October 02, 2025 | 1,495 | 1,510 | 1,510 | 1,519 | 1,489 | 57,100 |
| October 01, 2025 | 1,533 | 1,484 | 1,484 | 1,546 | 1,478 | 120,200 |
| September 30, 2025 | 1,558 | 1,546 | 1,546 | 1,559 | 1,537 | 30,500 |
| September 29, 2025 | 1,553 | 1,558 | 1,558 | 1,564 | 1,538 | 51,900 |
| September 26, 2025 | 1,562 | 1,575 | 1,575 | 1,578 | 1,559 | 62,700 |
| September 25, 2025 | 1,571 | 1,570 | 1,570 | 1,577 | 1,562 | 70,500 |
| September 24, 2025 | 1,560 | 1,564 | 1,564 | 1,567 | 1,548 | 56,100 |
| September 22, 2025 | 1,569 | 1,557 | 1,557 | 1,574 | 1,551 | 69,300 |
| September 19, 2025 | 1,560 | 1,539 | 1,539 | 1,573 | 1,535 | 123,500 |
| September 18, 2025 | 1,545 | 1,543 | 1,543 | 1,562 | 1,539 | 51,600 |
| September 17, 2025 | 1,571 | 1,539 | 1,539 | 1,571 | 1,536 | 73,700 |
| September 16, 2025 | 1,586 | 1,583 | 1,583 | 1,587 | 1,562 | 90,200 |
| September 12, 2025 | 1,610 | 1,593 | 1,593 | 1,613 | 1,585 | 138,600 |
| September 11, 2025 | 1,615 | 1,614 | 1,614 | 1,615 | 1,603 | 63,000 |
| September 10, 2025 | 1,600 | 1,612 | 1,612 | 1,619 | 1,600 | 96,900 |
| September 09, 2025 | 1,585 | 1,605 | 1,605 | 1,618 | 1,580 | 127,100 |
| September 08, 2025 | 1,575 | 1,590 | 1,590 | 1,597 | 1,566 | 109,400 |
| September 05, 2025 | 1,547 | 1,575 | 1,575 | 1,575 | 1,546 | 119,500 |