1,670.00
+3(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,660 | 1,667 | 1,667 | 1,670 | 1,659 | 89,400 |
| December 03, 2025 | 1,655 | 1,661 | 1,661 | 1,667 | 1,651 | 89,000 |
| December 02, 2025 | 1,683 | 1,656 | 1,656 | 1,683 | 1,656 | 83,800 |
| December 01, 2025 | 1,702 | 1,673 | 1,673 | 1,702 | 1,670 | 118,600 |
| November 28, 2025 | 1,670 | 1,701 | 1,701 | 1,704 | 1,670 | 221,900 |
| November 27, 2025 | 1,652 | 1,674 | 1,674 | 1,674 | 1,647 | 155,800 |
| November 26, 2025 | 1,640 | 1,643 | 1,643 | 1,654 | 1,637 | 125,500 |
| November 25, 2025 | 1,617 | 1,634 | 1,634 | 1,634 | 1,613 | 137,000 |
| November 21, 2025 | 1,610 | 1,610 | 1,610 | 1,613 | 1,593 | 128,700 |
| November 20, 2025 | 1,600 | 1,615 | 1,615 | 1,618 | 1,593 | 126,500 |
| November 19, 2025 | 1,591 | 1,581 | 1,581 | 1,594 | 1,572 | 96,400 |
| November 18, 2025 | 1,608 | 1,593 | 1,593 | 1,611 | 1,581 | 152,100 |
| November 17, 2025 | 1,616 | 1,618 | 1,618 | 1,625 | 1,608 | 113,900 |
| November 14, 2025 | 1,598 | 1,623 | 1,623 | 1,625 | 1,594 | 151,400 |
| November 13, 2025 | 1,600 | 1,603 | 1,603 | 1,609 | 1,596 | 137,800 |
| November 12, 2025 | 1,573 | 1,598 | 1,598 | 1,598 | 1,573 | 149,400 |
| November 11, 2025 | 1,566 | 1,577 | 1,577 | 1,577 | 1,547 | 145,700 |
| November 10, 2025 | 1,580 | 1,572 | 1,572 | 1,585 | 1,564 | 148,100 |
| November 07, 2025 | 1,560 | 1,570 | 1,570 | 1,570 | 1,522 | 437,300 |
| November 06, 2025 | 1,610 | 1,608 | 1,608 | 1,625 | 1,602 | 159,200 |
| November 05, 2025 | 1,607 | 1,603 | 1,603 | 1,611 | 1,563 | 176,900 |
| November 04, 2025 | 1,605 | 1,615 | 1,615 | 1,634 | 1,596 | 126,500 |
| October 31, 2025 | 1,611 | 1,628 | 1,628 | 1,628 | 1,598 | 116,200 |
| October 30, 2025 | 1,605 | 1,611 | 1,611 | 1,626 | 1,600 | 547,300 |
| October 29, 2025 | 1,627 | 1,591 | 1,591 | 1,631 | 1,591 | 142,900 |
| October 28, 2025 | 1,670 | 1,627 | 1,627 | 1,671 | 1,627 | 129,300 |
| October 27, 2025 | 1,655 | 1,673 | 1,673 | 1,674 | 1,654 | 237,800 |
| October 24, 2025 | 1,639 | 1,647 | 1,647 | 1,649 | 1,639 | 104,700 |
| October 23, 2025 | 1,617 | 1,636 | 1,636 | 1,642 | 1,616 | 173,300 |
| October 22, 2025 | 1,626 | 1,625 | 1,625 | 1,630 | 1,616 | 75,800 |
| October 21, 2025 | 1,637 | 1,623 | 1,623 | 1,639 | 1,617 | 127,600 |
| October 20, 2025 | 1,635 | 1,626 | 1,626 | 1,636 | 1,618 | 105,300 |
| October 17, 2025 | 1,604 | 1,618 | 1,618 | 1,618 | 1,598 | 103,600 |
| October 16, 2025 | 1,600 | 1,601 | 1,601 | 1,606 | 1,591 | 74,700 |
| October 15, 2025 | 1,580 | 1,591 | 1,591 | 1,591 | 1,574 | 89,400 |
| October 14, 2025 | 1,560 | 1,561 | 1,561 | 1,579 | 1,551 | 145,600 |
| October 10, 2025 | 1,618 | 1,575 | 1,575 | 1,630 | 1,568 | 163,200 |
| October 09, 2025 | 1,626 | 1,635 | 1,635 | 1,638 | 1,621 | 114,900 |
| October 08, 2025 | 1,625 | 1,623 | 1,623 | 1,639 | 1,620 | 131,900 |
| October 07, 2025 | 1,604 | 1,631 | 1,631 | 1,636 | 1,604 | 133,700 |
| October 06, 2025 | 1,616 | 1,603 | 1,603 | 1,619 | 1,599 | 155,100 |
| October 03, 2025 | 1,582 | 1,577 | 1,577 | 1,588 | 1,571 | 117,900 |
| October 02, 2025 | 1,555 | 1,578 | 1,578 | 1,584 | 1,549 | 247,600 |
| October 01, 2025 | 1,610 | 1,557 | 1,557 | 1,610 | 1,556 | 270,300 |
| September 30, 2025 | 1,647 | 1,618 | 1,618 | 1,655 | 1,617 | 191,500 |
| September 29, 2025 | 1,643 | 1,650 | 1,650 | 1,657 | 1,633 | 376,600 |
| September 26, 2025 | 1,658 | 1,669 | 1,669 | 1,679 | 1,654 | 468,900 |
| September 25, 2025 | 1,661 | 1,663 | 1,663 | 1,670 | 1,654 | 217,700 |
| September 24, 2025 | 1,665 | 1,659 | 1,659 | 1,665 | 1,650 | 206,300 |
| September 22, 2025 | 1,651 | 1,656 | 1,656 | 1,664 | 1,646 | 167,600 |
| September 19, 2025 | 1,660 | 1,646 | 1,646 | 1,663 | 1,637 | 271,700 |
| September 18, 2025 | 1,650 | 1,656 | 1,656 | 1,656 | 1,644 | 160,700 |
| September 17, 2025 | 1,658 | 1,650 | 1,650 | 1,658 | 1,644 | 160,700 |
| September 16, 2025 | 1,650 | 1,660 | 1,660 | 1,662 | 1,649 | 171,100 |
| September 12, 2025 | 1,651 | 1,643 | 1,643 | 1,653 | 1,640 | 244,200 |
| September 11, 2025 | 1,655 | 1,650 | 1,650 | 1,659 | 1,645 | 244,200 |
| September 10, 2025 | 1,650 | 1,655 | 1,655 | 1,660 | 1,646 | 166,200 |
| September 09, 2025 | 1,677 | 1,651 | 1,651 | 1,682 | 1,649 | 270,200 |
| September 08, 2025 | 1,675 | 1,676 | 1,676 | 1,679 | 1,664 | 134,200 |
| September 05, 2025 | 1,658 | 1,670 | 1,670 | 1,670 | 1,651 | 163,100 |