1,928.50
-20.5(-1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,940 | 1,928.5 | 1,928.5 | 1,954 | 1,917 | 505,800 |
| December 04, 2025 | 1,937.5 | 1,949 | 1,949 | 1,955 | 1,937.5 | 377,100 |
| December 03, 2025 | 1,922.5 | 1,940 | 1,940 | 1,942 | 1,911.5 | 500,600 |
| December 02, 2025 | 1,911 | 1,910 | 1,910 | 1,923 | 1,902 | 326,200 |
| December 01, 2025 | 1,937.5 | 1,915 | 1,915 | 1,946.5 | 1,900.5 | 434,500 |
| November 28, 2025 | 1,950 | 1,945 | 1,945 | 1,962.5 | 1,945 | 390,000 |
| November 27, 2025 | 1,930 | 1,950 | 1,950 | 1,957.5 | 1,930 | 424,900 |
| November 26, 2025 | 1,970 | 1,945.5 | 1,945.5 | 1,976 | 1,935.5 | 448,200 |
| November 25, 2025 | 1,950 | 1,955 | 1,955 | 1,969.5 | 1,947 | 514,900 |
| November 21, 2025 | 1,900 | 1,962.5 | 1,962.5 | 1,962.5 | 1,899.5 | 1.16M |
| November 20, 2025 | 1,870.5 | 1,888.5 | 1,888.5 | 1,908 | 1,870.5 | 641,000 |
| November 19, 2025 | 1,870 | 1,878 | 1,878 | 1,890 | 1,867 | 496,300 |
| November 18, 2025 | 1,885.5 | 1,857.5 | 1,857.5 | 1,896 | 1,847 | 520,700 |
| November 17, 2025 | 1,888 | 1,878.5 | 1,878.5 | 1,900 | 1,868 | 567,000 |
| November 14, 2025 | 1,867 | 1,906 | 1,906 | 1,909.5 | 1,845 | 601,400 |
| November 13, 2025 | 1,892.5 | 1,843 | 1,843 | 1,920 | 1,800 | 1.37M |
| November 12, 2025 | 1,870.5 | 1,875 | 1,875 | 1,890 | 1,860.5 | 536,200 |
| November 11, 2025 | 1,900 | 1,863.5 | 1,863.5 | 1,912 | 1,861.5 | 493,000 |
| November 10, 2025 | 1,884 | 1,888 | 1,888 | 1,895.5 | 1,866 | 461,100 |
| November 07, 2025 | 1,850 | 1,877 | 1,877 | 1,877 | 1,841 | 476,000 |
| November 06, 2025 | 1,847.5 | 1,862.5 | 1,862.5 | 1,881.5 | 1,845 | 605,900 |
| November 05, 2025 | 1,847.5 | 1,862.5 | 1,862.5 | 1,881.5 | 1,845 | 660,700 |
| November 04, 2025 | 1,829 | 1,849.5 | 1,849.5 | 1,853 | 1,815.5 | 660,700 |
| October 31, 2025 | 1,792.5 | 1,817 | 1,817 | 1,818 | 1,780 | 704,900 |
| October 30, 2025 | 1,792.5 | 1,817 | 1,817 | 1,818 | 1,780 | 3.5M |
| October 29, 2025 | 1,822 | 1,775.5 | 1,775.5 | 1,830 | 1,773.5 | 946,400 |
| October 28, 2025 | 1,865 | 1,852 | 1,852 | 1,868 | 1,844.5 | 811,300 |
| October 27, 2025 | 1,874.5 | 1,865 | 1,865 | 1,891 | 1,861.5 | 667,500 |
| October 24, 2025 | 1,908 | 1,882.5 | 1,882.5 | 1,915 | 1,877 | 571,800 |
| October 23, 2025 | 1,900 | 1,915 | 1,915 | 1,921.5 | 1,893 | 612,900 |
| October 22, 2025 | 1,875 | 1,884 | 1,884 | 1,889 | 1,870.5 | 464,600 |
| October 21, 2025 | 1,895 | 1,883.5 | 1,883.5 | 1,899 | 1,883.5 | 396,700 |
| October 20, 2025 | 1,879.5 | 1,880.5 | 1,880.5 | 1,894.5 | 1,877.5 | 463,600 |
| October 17, 2025 | 1,858 | 1,860 | 1,860 | 1,868 | 1,842 | 582,900 |
| October 16, 2025 | 1,880 | 1,859.5 | 1,859.5 | 1,891 | 1,858.5 | 483,600 |
| October 15, 2025 | 1,850 | 1,872 | 1,872 | 1,877 | 1,846 | 563,000 |
| October 14, 2025 | 1,832.5 | 1,826.5 | 1,826.5 | 1,860.5 | 1,815.5 | 639,300 |
| October 10, 2025 | 1,886 | 1,834 | 1,834 | 1,898.5 | 1,833 | 761,100 |
| October 09, 2025 | 1,841 | 1,882.5 | 1,882.5 | 1,886 | 1,838 | 707,700 |
| October 08, 2025 | 1,872 | 1,855.5 | 1,855.5 | 1,888.5 | 1,850.5 | 628,600 |
| October 07, 2025 | 1,870 | 1,867.5 | 1,867.5 | 1,875 | 1,861 | 586,700 |
| October 06, 2025 | 1,883.5 | 1,876 | 1,876 | 1,885 | 1,848 | 554,000 |
| October 03, 2025 | 1,841 | 1,843.5 | 1,843.5 | 1,863 | 1,841 | 409,200 |
| October 02, 2025 | 1,852 | 1,841 | 1,841 | 1,898 | 1,828.5 | 606,200 |
| October 01, 2025 | 1,881 | 1,856 | 1,856 | 1,887.5 | 1,833.5 | 719,400 |
| September 30, 2025 | 1,881 | 1,878 | 1,878 | 1,889.5 | 1,869.5 | 546,600 |
| September 29, 2025 | 1,900 | 1,872.5 | 1,872.5 | 1,908.5 | 1,869.5 | 587,900 |
| September 26, 2025 | 1,882 | 1,914 | 1,898 | 1,920 | 1,878 | 1.13M |
| September 25, 2025 | 1,847 | 1,882 | 1,866.27 | 1,889.5 | 1,836.5 | 993,200 |
| September 24, 2025 | 1,828 | 1,836 | 1,836 | 1,843 | 1,805 | 615,100 |
| September 22, 2025 | 1,832.5 | 1,831 | 1,831 | 1,851 | 1,825.5 | 593,400 |
| September 19, 2025 | 1,835 | 1,818 | 1,818 | 1,844 | 1,814 | 926,100 |
| September 18, 2025 | 1,806 | 1,835 | 1,835 | 1,839 | 1,800.5 | 689,500 |
| September 17, 2025 | 1,795 | 1,796.5 | 1,796.5 | 1,806 | 1,790 | 689,500 |
| September 16, 2025 | 1,800.5 | 1,788 | 1,788 | 1,814 | 1,787.5 | 785,300 |
| September 12, 2025 | 1,809.5 | 1,809 | 1,809 | 1,811.5 | 1,793 | 763,100 |
| September 11, 2025 | 1,811 | 1,803 | 1,803 | 1,812.5 | 1,795.5 | 912,000 |
| September 10, 2025 | 1,822 | 1,823.5 | 1,823.5 | 1,830 | 1,815 | 649,900 |
| September 09, 2025 | 1,845 | 1,815.5 | 1,815.5 | 1,858 | 1,811 | 1.02M |
| September 08, 2025 | 1,875 | 1,854 | 1,854 | 1,884.5 | 1,846 | 695,200 |