1,925.00
-15(-0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,930 | 1,940 | 1,940 | 1,940 | 1,920 | 56,100 |
| December 03, 2025 | 1,939 | 1,920 | 1,920 | 1,939 | 1,915 | 38,600 |
| December 02, 2025 | 1,975 | 1,939 | 1,939 | 1,975 | 1,930 | 32,000 |
| December 01, 2025 | 1,998 | 1,969 | 1,969 | 1,998 | 1,967 | 55,600 |
| November 28, 2025 | 1,960 | 1,990 | 1,990 | 1,993 | 1,957 | 49,400 |
| November 27, 2025 | 1,953 | 1,954 | 1,954 | 1,964 | 1,946 | 46,300 |
| November 26, 2025 | 1,939 | 1,944 | 1,944 | 1,950 | 1,937 | 44,800 |
| November 25, 2025 | 1,934 | 1,927 | 1,927 | 1,947 | 1,920 | 46,300 |
| November 21, 2025 | 1,900 | 1,933 | 1,933 | 1,933 | 1,895 | 72,600 |
| November 20, 2025 | 1,883 | 1,894 | 1,894 | 1,908 | 1,881 | 44,500 |
| November 19, 2025 | 1,874 | 1,874 | 1,874 | 1,878 | 1,854 | 37,100 |
| November 18, 2025 | 1,892 | 1,872 | 1,872 | 1,898 | 1,860 | 39,600 |
| November 17, 2025 | 1,881 | 1,885 | 1,885 | 1,899 | 1,881 | 30,400 |
| November 14, 2025 | 1,885 | 1,890 | 1,890 | 1,901 | 1,880 | 39,700 |
| November 13, 2025 | 1,923 | 1,899 | 1,899 | 1,930 | 1,899 | 57,700 |
| November 12, 2025 | 1,865 | 1,925 | 1,925 | 1,938 | 1,860 | 138,300 |
| November 11, 2025 | 1,855 | 1,840 | 1,840 | 1,857 | 1,825 | 78,200 |
| November 10, 2025 | 1,847 | 1,851 | 1,851 | 1,858 | 1,845 | 53,600 |
| November 07, 2025 | 1,841 | 1,846 | 1,846 | 1,851 | 1,828 | 38,600 |
| November 06, 2025 | 1,834 | 1,855 | 1,855 | 1,867 | 1,834 | 85,000 |
| November 05, 2025 | 1,834 | 1,855 | 1,855 | 1,867 | 1,834 | 85,000 |
| November 04, 2025 | 1,850 | 1,842 | 1,842 | 1,860 | 1,837 | 52,600 |
| October 31, 2025 | 1,852 | 1,851 | 1,851 | 1,856 | 1,832 | 63,500 |
| October 30, 2025 | 1,835 | 1,852 | 1,852 | 1,857 | 1,831 | 57,700 |
| October 29, 2025 | 1,840 | 1,825 | 1,825 | 1,840 | 1,825 | 59,400 |
| October 28, 2025 | 1,887 | 1,849 | 1,849 | 1,887 | 1,835 | 59,000 |
| October 27, 2025 | 1,881 | 1,887 | 1,887 | 1,894 | 1,879 | 56,000 |
| October 24, 2025 | 1,890 | 1,879 | 1,879 | 1,893 | 1,876 | 44,800 |
| October 23, 2025 | 1,847 | 1,890 | 1,890 | 1,895 | 1,847 | 109,300 |
| October 22, 2025 | 1,866 | 1,809 | 1,809 | 1,872 | 1,809 | 152,000 |
| October 21, 2025 | 1,871 | 1,859 | 1,859 | 1,884 | 1,855 | 60,000 |
| October 20, 2025 | 1,880 | 1,876 | 1,876 | 1,894 | 1,869 | 65,100 |
| October 17, 2025 | 1,855 | 1,868 | 1,868 | 1,869 | 1,851 | 57,800 |
| October 16, 2025 | 1,856 | 1,863 | 1,863 | 1,865 | 1,853 | 35,200 |
| October 15, 2025 | 1,835 | 1,855 | 1,855 | 1,856 | 1,825 | 48,100 |
| October 14, 2025 | 1,796 | 1,812 | 1,812 | 1,836 | 1,796 | 89,200 |
| October 10, 2025 | 1,852 | 1,828 | 1,828 | 1,859 | 1,826 | 62,700 |
| October 09, 2025 | 1,855 | 1,866 | 1,866 | 1,878 | 1,853 | 63,600 |
| October 08, 2025 | 1,870 | 1,860 | 1,860 | 1,893 | 1,860 | 34,500 |
| October 07, 2025 | 1,884 | 1,881 | 1,881 | 1,894 | 1,875 | 54,900 |
| October 06, 2025 | 1,890 | 1,884 | 1,884 | 1,896 | 1,870 | 72,300 |
| October 03, 2025 | 1,856 | 1,855 | 1,855 | 1,868 | 1,853 | 56,400 |
| October 02, 2025 | 1,835 | 1,855 | 1,855 | 1,858 | 1,835 | 78,600 |
| October 01, 2025 | 1,866 | 1,836 | 1,836 | 1,866 | 1,822 | 84,600 |
| September 30, 2025 | 1,892 | 1,870 | 1,870 | 1,895 | 1,864 | 65,500 |
| September 29, 2025 | 1,895 | 1,891 | 1,891 | 1,909 | 1,878 | 60,400 |
| September 26, 2025 | 1,916 | 1,929 | 1,929 | 1,930 | 1,916 | 76,100 |
| September 25, 2025 | 1,918 | 1,916 | 1,916 | 1,925 | 1,904 | 54,000 |
| September 24, 2025 | 1,908 | 1,917 | 1,917 | 1,917 | 1,898 | 53,200 |
| September 22, 2025 | 1,908 | 1,910 | 1,910 | 1,915 | 1,908 | 45,500 |
| September 19, 2025 | 1,911 | 1,913 | 1,913 | 1,920 | 1,892 | 87,700 |
| September 18, 2025 | 1,900 | 1,905 | 1,905 | 1,916 | 1,889 | 55,100 |
| September 17, 2025 | 1,923 | 1,900 | 1,900 | 1,923 | 1,899 | 75,000 |
| September 16, 2025 | 1,955 | 1,933 | 1,933 | 1,955 | 1,930 | 75,000 |
| September 12, 2025 | 1,949 | 1,955 | 1,955 | 1,961 | 1,946 | 51,900 |
| September 11, 2025 | 1,946 | 1,946 | 1,946 | 1,960 | 1,932 | 46,900 |
| September 10, 2025 | 1,948 | 1,946 | 1,946 | 1,959 | 1,936 | 32,900 |
| September 09, 2025 | 1,944 | 1,943 | 1,943 | 1,964 | 1,938 | 33,000 |
| September 08, 2025 | 1,955 | 1,944 | 1,944 | 1,955 | 1,941 | 32,600 |
| September 05, 2025 | 1,940 | 1,945 | 1,945 | 1,953 | 1,929 | 41,200 |