1,862.00
-6.5(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,836 | 1,868.5 | 1,868.5 | 1,868.5 | 1,836 | 547,800 |
| December 03, 2025 | 1,839.5 | 1,828 | 1,828 | 1,850 | 1,828 | 425,800 |
| December 02, 2025 | 1,850 | 1,843.5 | 1,843.5 | 1,854 | 1,834 | 583,800 |
| December 01, 2025 | 1,840 | 1,844.5 | 1,844.5 | 1,855 | 1,832.5 | 419,800 |
| November 28, 2025 | 1,854 | 1,848 | 1,848 | 1,864 | 1,847 | 387,700 |
| November 27, 2025 | 1,849 | 1,855 | 1,855 | 1,862 | 1,837 | 501,300 |
| November 26, 2025 | 1,825 | 1,842 | 1,842 | 1,842 | 1,822 | 524,400 |
| November 25, 2025 | 1,825 | 1,825 | 1,825 | 1,834.5 | 1,816.5 | 787,100 |
| November 21, 2025 | 1,770.5 | 1,808.5 | 1,808.5 | 1,819.5 | 1,768.5 | 996,200 |
| November 20, 2025 | 1,757 | 1,767 | 1,767 | 1,776 | 1,751.5 | 703,700 |
| November 19, 2025 | 1,724 | 1,740 | 1,740 | 1,746.5 | 1,723 | 629,400 |
| November 18, 2025 | 1,715 | 1,724 | 1,724 | 1,727.5 | 1,701.5 | 797,200 |
| November 17, 2025 | 1,735 | 1,713 | 1,713 | 1,741 | 1,694 | 1.24M |
| November 14, 2025 | 1,746.5 | 1,750 | 1,750 | 1,764.5 | 1,745 | 735,100 |
| November 13, 2025 | 1,748 | 1,753 | 1,753 | 1,755.5 | 1,746 | 515,300 |
| November 12, 2025 | 1,764 | 1,747.5 | 1,747.5 | 1,767 | 1,738.5 | 687,000 |
| November 11, 2025 | 1,740 | 1,759.5 | 1,759.5 | 1,759.5 | 1,728 | 584,800 |
| November 10, 2025 | 1,762.5 | 1,750.5 | 1,750.5 | 1,764 | 1,750.5 | 441,900 |
| November 07, 2025 | 1,732 | 1,758.5 | 1,758.5 | 1,759 | 1,731 | 441,400 |
| November 06, 2025 | 1,752.5 | 1,736 | 1,736 | 1,758.5 | 1,734 | 657,000 |
| November 05, 2025 | 1,745 | 1,748.5 | 1,748.5 | 1,760 | 1,725.5 | 1.13M |
| November 04, 2025 | 1,795.5 | 1,758.5 | 1,758.5 | 1,798.5 | 1,752.5 | 1.16M |
| October 31, 2025 | 1,822 | 1,802 | 1,802 | 1,823.5 | 1,798 | 735,000 |
| October 30, 2025 | 1,770 | 1,798.5 | 1,798.5 | 1,804 | 1,770 | 945,700 |
| October 29, 2025 | 1,813.5 | 1,802 | 1,802 | 1,815 | 1,794 | 1.39M |
| October 28, 2025 | 1,830.5 | 1,823 | 1,823 | 1,833.5 | 1,813.5 | 821,500 |
| October 27, 2025 | 1,828 | 1,834 | 1,834 | 1,836 | 1,819 | 828,900 |
| October 24, 2025 | 1,841 | 1,821.5 | 1,821.5 | 1,846 | 1,821.5 | 994,700 |
| October 23, 2025 | 1,811.5 | 1,845 | 1,845 | 1,849 | 1,801 | 929,700 |
| October 22, 2025 | 1,801 | 1,810 | 1,810 | 1,812 | 1,800.5 | 724,900 |
| October 21, 2025 | 1,790 | 1,810 | 1,810 | 1,810 | 1,790 | 631,200 |
| October 20, 2025 | 1,812.5 | 1,786 | 1,786 | 1,812.5 | 1,784 | 671,800 |
| October 17, 2025 | 1,785 | 1,798 | 1,798 | 1,798 | 1,780 | 667,200 |
| October 16, 2025 | 1,801 | 1,790 | 1,790 | 1,808 | 1,786 | 718,500 |
| October 15, 2025 | 1,801.5 | 1,800.5 | 1,800.5 | 1,815.5 | 1,791.5 | 633,100 |
| October 14, 2025 | 1,805 | 1,791 | 1,791 | 1,808.5 | 1,789 | 816,700 |
| October 10, 2025 | 1,815 | 1,818 | 1,818 | 1,833 | 1,806 | 653,100 |
| October 09, 2025 | 1,835 | 1,835 | 1,835 | 1,842 | 1,822 | 730,500 |
| October 08, 2025 | 1,856 | 1,835 | 1,835 | 1,869.5 | 1,832.5 | 1.44M |
| October 07, 2025 | 1,874 | 1,864.5 | 1,864.5 | 1,878 | 1,856 | 1.36M |
| October 06, 2025 | 1,892 | 1,886.5 | 1,886.5 | 1,902.5 | 1,875 | 849,200 |
| October 03, 2025 | 1,851.5 | 1,862 | 1,862 | 1,864.5 | 1,843 | 892,000 |
| October 02, 2025 | 1,853 | 1,836.5 | 1,836.5 | 1,865.5 | 1,833 | 833,200 |
| October 01, 2025 | 1,881 | 1,859 | 1,859 | 1,888.5 | 1,841.5 | 1.06M |
| September 30, 2025 | 1,892 | 1,890 | 1,890 | 1,905 | 1,880 | 795,900 |
| September 29, 2025 | 1,947 | 1,892.5 | 1,892.5 | 1,947 | 1,892.5 | 1.1M |
| September 26, 2025 | 1,919 | 1,937 | 1,937 | 1,938.5 | 1,910.5 | 1.12M |
| September 25, 2025 | 1,936 | 1,924 | 1,924 | 1,939.5 | 1,911.5 | 953,500 |
| September 24, 2025 | 1,899.5 | 1,918.5 | 1,918.5 | 1,929.5 | 1,896 | 1.01M |
| September 22, 2025 | 1,942.5 | 1,918.5 | 1,918.5 | 1,950.5 | 1,915.5 | 1.16M |
| September 19, 2025 | 2,002 | 1,942.5 | 1,942.5 | 2,006 | 1,915.5 | 2.39M |
| September 18, 2025 | 2,000 | 1,999 | 1,999 | 2,056 | 1,993.5 | 1.51M |
| September 17, 2025 | 2,065 | 2,036.5 | 2,036.5 | 2,073 | 1,990.5 | 2.93M |
| September 16, 2025 | 2,200 | 2,165 | 2,165 | 2,206.5 | 2,146.5 | 2.93M |
| September 12, 2025 | 2,195 | 2,178 | 2,178 | 2,206 | 2,168.5 | 993,200 |
| September 11, 2025 | 2,179.5 | 2,199.5 | 2,199.5 | 2,199.5 | 2,165 | 993,200 |
| September 10, 2025 | 2,159.5 | 2,184 | 2,184 | 2,193 | 2,136 | 929,000 |
| September 09, 2025 | 2,146.5 | 2,157.5 | 2,157.5 | 2,182 | 2,117 | 1.64M |
| September 08, 2025 | 2,019 | 2,023 | 2,023 | 2,063 | 2,010 | 894,500 |
| September 05, 2025 | 2,039 | 2,003.5 | 2,003.5 | 2,039 | 1,990 | 731,100 |