1,952.00
-14(-0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,952 | 1,966 | 1,966 | 1,966 | 1,945 | 66,500 |
| December 03, 2025 | 2,000 | 1,944 | 1,944 | 2,004 | 1,921 | 163,500 |
| December 02, 2025 | 2,031 | 2,003 | 2,003 | 2,037 | 1,991 | 206,900 |
| December 01, 2025 | 1,909 | 2,030 | 2,030 | 2,059 | 1,902 | 439,000 |
| November 28, 2025 | 1,835 | 1,890 | 1,890 | 1,890 | 1,835 | 186,200 |
| November 27, 2025 | 1,821 | 1,826 | 1,826 | 1,834 | 1,817 | 53,400 |
| November 26, 2025 | 1,793 | 1,812 | 1,812 | 1,820 | 1,787 | 78,900 |
| November 25, 2025 | 1,780 | 1,785 | 1,785 | 1,796 | 1,774 | 74,000 |
| November 21, 2025 | 1,779 | 1,775 | 1,775 | 1,796 | 1,765 | 98,500 |
| November 20, 2025 | 1,812 | 1,781 | 1,781 | 1,812 | 1,781 | 97,000 |
| November 19, 2025 | 1,794 | 1,776 | 1,776 | 1,804 | 1,770 | 86,600 |
| November 18, 2025 | 1,840 | 1,790 | 1,790 | 1,845 | 1,775 | 160,100 |
| November 17, 2025 | 1,836 | 1,857 | 1,857 | 1,862 | 1,830 | 131,200 |
| November 14, 2025 | 1,840 | 1,853 | 1,853 | 1,905 | 1,830 | 269,200 |
| November 13, 2025 | 1,838 | 1,842 | 1,842 | 1,852 | 1,828 | 126,600 |
| November 12, 2025 | 1,801 | 1,832 | 1,832 | 1,844 | 1,801 | 144,500 |
| November 11, 2025 | 1,840 | 1,810 | 1,810 | 1,844 | 1,793 | 438,600 |
| November 10, 2025 | 1,940 | 1,957 | 1,957 | 1,975 | 1,905 | 175,500 |
| November 07, 2025 | 1,930 | 1,923 | 1,923 | 1,938 | 1,906 | 55,000 |
| November 06, 2025 | 1,945 | 1,953 | 1,953 | 1,963 | 1,924 | 51,100 |
| November 05, 2025 | 1,945 | 1,953 | 1,953 | 1,963 | 1,924 | 77,900 |
| November 04, 2025 | 1,941 | 1,927 | 1,927 | 1,943 | 1,880 | 77,900 |
| October 31, 2025 | 1,918 | 1,935 | 1,935 | 1,939 | 1,900 | 78,800 |
| October 30, 2025 | 1,951 | 1,922 | 1,922 | 1,958 | 1,915 | 91,000 |
| October 29, 2025 | 1,996 | 1,949 | 1,949 | 1,996 | 1,940 | 55,700 |
| October 28, 2025 | 2,040 | 1,990 | 1,990 | 2,045 | 1,990 | 58,700 |
| October 27, 2025 | 2,056 | 2,050 | 2,050 | 2,059 | 2,039 | 47,100 |
| October 24, 2025 | 2,044 | 2,027 | 2,027 | 2,044 | 2,003 | 56,700 |
| October 23, 2025 | 2,024 | 2,037 | 2,037 | 2,048 | 2,020 | 92,600 |
| October 22, 2025 | 1,948 | 2,028 | 2,028 | 2,029 | 1,941 | 126,200 |
| October 21, 2025 | 1,950 | 1,948 | 1,948 | 1,963 | 1,933 | 130,500 |
| October 20, 2025 | 1,957 | 1,955 | 1,955 | 1,967 | 1,940 | 62,200 |
| October 17, 2025 | 1,946 | 1,926 | 1,926 | 1,946 | 1,924 | 31,900 |
| October 16, 2025 | 1,936 | 1,946 | 1,946 | 1,948 | 1,921 | 51,700 |
| October 15, 2025 | 1,895 | 1,920 | 1,920 | 1,924 | 1,895 | 52,000 |
| October 14, 2025 | 1,886 | 1,895 | 1,895 | 1,907 | 1,873 | 102,000 |
| October 10, 2025 | 1,970 | 1,926 | 1,926 | 1,970 | 1,926 | 76,800 |
| October 09, 2025 | 1,979 | 1,987 | 1,987 | 1,988 | 1,970 | 82,700 |
| October 08, 2025 | 1,964 | 1,980 | 1,980 | 1,994 | 1,964 | 112,100 |
| October 07, 2025 | 1,961 | 1,964 | 1,964 | 1,979 | 1,955 | 81,300 |
| October 06, 2025 | 1,950 | 1,958 | 1,958 | 1,964 | 1,935 | 91,700 |
| October 03, 2025 | 1,873 | 1,920 | 1,920 | 1,923 | 1,872 | 68,200 |
| October 02, 2025 | 1,870 | 1,873 | 1,873 | 1,879 | 1,840 | 59,100 |
| October 01, 2025 | 1,898 | 1,863 | 1,863 | 1,899 | 1,846 | 136,000 |
| September 30, 2025 | 1,940 | 1,914 | 1,914 | 1,940 | 1,902 | 83,400 |
| September 29, 2025 | 1,947 | 1,942 | 1,942 | 1,954 | 1,915 | 61,000 |
| September 26, 2025 | 1,945 | 1,967 | 1,967 | 1,974 | 1,940 | 92,000 |
| September 25, 2025 | 1,947 | 1,950 | 1,950 | 1,968 | 1,928 | 67,500 |
| September 24, 2025 | 1,931 | 1,947 | 1,947 | 1,947 | 1,914 | 75,500 |
| September 22, 2025 | 1,925 | 1,931 | 1,931 | 1,939 | 1,920 | 54,200 |
| September 19, 2025 | 1,923 | 1,928 | 1,928 | 1,940 | 1,905 | 83,700 |
| September 18, 2025 | 1,940 | 1,932 | 1,932 | 1,942 | 1,922 | 61,000 |
| September 17, 2025 | 1,939 | 1,940 | 1,940 | 1,953 | 1,924 | 61,400 |
| September 16, 2025 | 1,934 | 1,948 | 1,948 | 1,952 | 1,929 | 48,800 |
| September 12, 2025 | 1,964 | 1,929 | 1,929 | 1,972 | 1,927 | 83,500 |
| September 11, 2025 | 1,953 | 1,948 | 1,948 | 1,961 | 1,938 | 57,200 |
| September 10, 2025 | 1,960 | 1,953 | 1,953 | 1,979 | 1,945 | 70,700 |
| September 09, 2025 | 1,963 | 1,950 | 1,950 | 1,986 | 1,948 | 69,600 |
| September 08, 2025 | 1,960 | 1,966 | 1,962 | 1,967 | 1,947 | 45,700 |
| September 05, 2025 | 1,942 | 1,951 | 1,951 | 1,966 | 1,930 | 66,300 |