1,926.50
-30.5(-1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,859.5 | 1,957 | 1,957 | 1,963 | 1,855 | 8.34M |
| December 03, 2025 | 1,874.5 | 1,876.5 | 1,876.5 | 1,887 | 1,859 | 2.95M |
| December 02, 2025 | 1,904.5 | 1,889 | 1,889 | 1,920 | 1,884 | 2.96M |
| December 01, 2025 | 1,922 | 1,903.5 | 1,903.5 | 1,923 | 1,892.5 | 3M |
| November 28, 2025 | 1,888 | 1,915 | 1,915 | 1,915 | 1,887 | 5.15M |
| November 27, 2025 | 1,883 | 1,886.5 | 1,886.5 | 1,890.5 | 1,874 | 2.53M |
| November 26, 2025 | 1,874.5 | 1,880.5 | 1,880.5 | 1,886 | 1,861 | 4.85M |
| November 25, 2025 | 1,857 | 1,846.5 | 1,846.5 | 1,857 | 1,834.5 | 5.53M |
| November 21, 2025 | 1,800 | 1,830 | 1,830 | 1,837 | 1,795.5 | 5.27M |
| November 20, 2025 | 1,800 | 1,827.5 | 1,827.5 | 1,841 | 1,796 | 3.17M |
| November 19, 2025 | 1,789 | 1,800 | 1,800 | 1,803 | 1,771 | 2.8M |
| November 18, 2025 | 1,807 | 1,790 | 1,790 | 1,832 | 1,786 | 4.02M |
| November 17, 2025 | 1,817 | 1,816 | 1,816 | 1,833.5 | 1,811 | 2.81M |
| November 14, 2025 | 1,800.5 | 1,833.5 | 1,833.5 | 1,843 | 1,793.5 | 3.92M |
| November 13, 2025 | 1,840 | 1,814 | 1,814 | 1,844.5 | 1,806.5 | 3.45M |
| November 12, 2025 | 1,792 | 1,816.5 | 1,816.5 | 1,823 | 1,785.5 | 4.11M |
| November 11, 2025 | 1,808.5 | 1,788 | 1,788 | 1,810 | 1,770.5 | 3.24M |
| November 10, 2025 | 1,800 | 1,800.5 | 1,800.5 | 1,814 | 1,788 | 4.17M |
| November 07, 2025 | 1,738 | 1,787.5 | 1,787.5 | 1,788 | 1,737 | 4.74M |
| November 06, 2025 | 1,730 | 1,765.5 | 1,765.5 | 1,819 | 1,725.5 | 8.23M |
| November 05, 2025 | 1,750 | 1,722 | 1,722 | 1,754.5 | 1,702.5 | 7.01M |
| November 04, 2025 | 1,765.5 | 1,767 | 1,767 | 1,785 | 1,751.5 | 4.21M |
| October 31, 2025 | 1,774 | 1,768.5 | 1,768.5 | 1,779 | 1,753.5 | 4.19M |
| October 30, 2025 | 1,750 | 1,771 | 1,771 | 1,777.5 | 1,744.5 | 6.9M |
| October 29, 2025 | 1,760.5 | 1,755 | 1,755 | 1,773 | 1,751 | 3.5M |
| October 28, 2025 | 1,791 | 1,754 | 1,754 | 1,803.5 | 1,754 | 4.95M |
| October 27, 2025 | 1,775 | 1,777 | 1,777 | 1,800 | 1,770.5 | 4.07M |
| October 24, 2025 | 1,757 | 1,756.5 | 1,756.5 | 1,771.5 | 1,754 | 3.39M |
| October 23, 2025 | 1,754 | 1,755 | 1,755 | 1,763.5 | 1,739 | 2.93M |
| October 22, 2025 | 1,731.5 | 1,761.5 | 1,761.5 | 1,762 | 1,730 | 5.34M |
| October 21, 2025 | 1,762 | 1,749.5 | 1,749.5 | 1,774.5 | 1,746 | 3.48M |
| October 20, 2025 | 1,748 | 1,755 | 1,755 | 1,768 | 1,748 | 2.65M |
| October 17, 2025 | 1,740 | 1,748 | 1,748 | 1,759 | 1,733.5 | 2.8M |
| October 16, 2025 | 1,765 | 1,763.5 | 1,763.5 | 1,782 | 1,758.5 | 2.43M |
| October 15, 2025 | 1,788.5 | 1,771 | 1,771 | 1,789 | 1,771 | 2.41M |
| October 14, 2025 | 1,755 | 1,773.5 | 1,773.5 | 1,800.5 | 1,747.5 | 5M |
| October 10, 2025 | 1,830 | 1,781.5 | 1,781.5 | 1,831.5 | 1,775 | 4.42M |
| October 09, 2025 | 1,819.5 | 1,855 | 1,855 | 1,855 | 1,818 | 2.63M |
| October 08, 2025 | 1,859.5 | 1,832 | 1,832 | 1,865.5 | 1,822.5 | 3.06M |
| October 07, 2025 | 1,826 | 1,844 | 1,844 | 1,859 | 1,823.5 | 3.62M |
| October 06, 2025 | 1,836.5 | 1,806 | 1,806 | 1,840.5 | 1,806 | 3.5M |
| October 03, 2025 | 1,777.5 | 1,796.5 | 1,796.5 | 1,796.5 | 1,772 | 2.12M |
| October 02, 2025 | 1,781 | 1,788.5 | 1,788.5 | 1,798 | 1,769 | 2.84M |
| October 01, 2025 | 1,806.5 | 1,777.5 | 1,777.5 | 1,809.5 | 1,775.5 | 3.99M |
| September 30, 2025 | 1,830 | 1,816.5 | 1,816.5 | 1,834.5 | 1,791.5 | 4.6M |
| September 29, 2025 | 1,850.5 | 1,831 | 1,831 | 1,852.5 | 1,831 | 4.97M |
| September 26, 2025 | 1,890 | 1,887.5 | 1,887.5 | 1,907 | 1,880 | 4.16M |
| September 25, 2025 | 1,887 | 1,889.5 | 1,889.5 | 1,897 | 1,876.5 | 3.68M |
| September 24, 2025 | 1,897 | 1,889 | 1,889 | 1,899.5 | 1,870 | 3.41M |
| September 22, 2025 | 1,887.5 | 1,883 | 1,883 | 1,896 | 1,881 | 2.38M |
| September 19, 2025 | 1,916 | 1,893 | 1,893 | 1,924 | 1,892 | 4.58M |
| September 18, 2025 | 1,920 | 1,912.5 | 1,912.5 | 1,926.5 | 1,911 | 2.89M |
| September 17, 2025 | 1,954 | 1,919.5 | 1,919.5 | 1,955 | 1,919.5 | 3.29M |
| September 16, 2025 | 1,924.5 | 1,946 | 1,946 | 1,946.5 | 1,924 | 3.29M |
| September 12, 2025 | 1,923 | 1,920 | 1,920 | 1,929.5 | 1,910.5 | 2.9M |
| September 11, 2025 | 1,924.5 | 1,924.5 | 1,924.5 | 1,929.5 | 1,911.5 | 2.19M |
| September 10, 2025 | 1,927 | 1,924.5 | 1,924.5 | 1,932 | 1,911.5 | 2.38M |
| September 09, 2025 | 1,971 | 1,927 | 1,927 | 1,972 | 1,923 | 4.49M |
| September 08, 2025 | 1,969 | 1,975 | 1,975 | 1,977 | 1,954.5 | 6.07M |
| September 05, 2025 | 1,940 | 1,951.5 | 1,951.5 | 1,961.5 | 1,933.5 | 4.84M |