1,826.00
+18.5(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,804 | 1,826 | 1,826 | 1,826 | 1,800 | 801,600 |
| December 03, 2025 | 1,820 | 1,807.5 | 1,807.5 | 1,827 | 1,802.5 | 916,800 |
| December 02, 2025 | 1,839.5 | 1,826 | 1,826 | 1,852.5 | 1,825.5 | 991,900 |
| December 01, 2025 | 1,853.5 | 1,839.5 | 1,839.5 | 1,854.5 | 1,832 | 1.18M |
| November 28, 2025 | 1,845 | 1,849 | 1,849 | 1,858.5 | 1,841 | 1.26M |
| November 27, 2025 | 1,830.5 | 1,844.5 | 1,844.5 | 1,844.5 | 1,824.5 | 1.95M |
| November 26, 2025 | 1,800 | 1,793.5 | 1,793.5 | 1,804.5 | 1,790 | 1.41M |
| November 25, 2025 | 1,784 | 1,794.5 | 1,794.5 | 1,795.5 | 1,777.5 | 1M |
| November 21, 2025 | 1,745 | 1,775.5 | 1,775.5 | 1,775.5 | 1,745 | 1.27M |
| November 20, 2025 | 1,751 | 1,745.5 | 1,745.5 | 1,762 | 1,745.5 | 1.09M |
| November 19, 2025 | 1,759 | 1,748.5 | 1,748.5 | 1,761 | 1,738.5 | 1.1M |
| November 18, 2025 | 1,759.5 | 1,745.5 | 1,745.5 | 1,767.5 | 1,740.5 | 1.23M |
| November 17, 2025 | 1,771 | 1,763 | 1,763 | 1,772 | 1,756 | 890,800 |
| November 14, 2025 | 1,770 | 1,772.5 | 1,772.5 | 1,782 | 1,761.5 | 947,900 |
| November 13, 2025 | 1,778 | 1,773 | 1,773 | 1,782.5 | 1,770 | 1.05M |
| November 12, 2025 | 1,760 | 1,766.5 | 1,766.5 | 1,783 | 1,756.5 | 1.37M |
| November 11, 2025 | 1,788 | 1,774.5 | 1,774.5 | 1,788 | 1,766 | 961,700 |
| November 10, 2025 | 1,777 | 1,791 | 1,791 | 1,795.5 | 1,769.5 | 989,500 |
| November 07, 2025 | 1,752 | 1,774 | 1,774 | 1,776 | 1,748 | 1.49M |
| November 06, 2025 | 1,735.5 | 1,751 | 1,751 | 1,765.5 | 1,732.5 | 1.35M |
| November 05, 2025 | 1,728 | 1,734 | 1,734 | 1,745 | 1,718 | 1.99M |
| November 04, 2025 | 1,710 | 1,727 | 1,727 | 1,735.5 | 1,686 | 2.87M |
| October 31, 2025 | 1,788 | 1,710 | 1,710 | 1,792.5 | 1,710 | 3.86M |
| October 30, 2025 | 1,778.5 | 1,788 | 1,788 | 1,794.5 | 1,769.5 | 2.64M |
| October 29, 2025 | 1,816.5 | 1,777 | 1,777 | 1,822 | 1,777 | 1.45M |
| October 28, 2025 | 1,841 | 1,816.5 | 1,816.5 | 1,841.5 | 1,815.5 | 1.24M |
| October 27, 2025 | 1,839 | 1,847 | 1,847 | 1,851 | 1,836 | 1.27M |
| October 24, 2025 | 1,818 | 1,832 | 1,832 | 1,837.5 | 1,815.5 | 1.08M |
| October 23, 2025 | 1,811 | 1,813 | 1,813 | 1,815.5 | 1,804.5 | 979,000 |
| October 22, 2025 | 1,810.5 | 1,816.5 | 1,816.5 | 1,818.5 | 1,804 | 1.23M |
| October 21, 2025 | 1,800 | 1,798.5 | 1,798.5 | 1,819 | 1,790.5 | 1.93M |
| October 20, 2025 | 1,750 | 1,749.5 | 1,749.5 | 1,751.5 | 1,741 | 975,500 |
| October 17, 2025 | 1,730 | 1,730.5 | 1,730.5 | 1,742 | 1,728.5 | 913,900 |
| October 16, 2025 | 1,740.5 | 1,739 | 1,739 | 1,744.5 | 1,730 | 888,700 |
| October 15, 2025 | 1,741.5 | 1,735 | 1,735 | 1,743.5 | 1,733.5 | 1.04M |
| October 14, 2025 | 1,729.5 | 1,723 | 1,723 | 1,742 | 1,714.5 | 1.49M |
| October 10, 2025 | 1,760 | 1,751.5 | 1,751.5 | 1,764 | 1,742 | 1.33M |
| October 09, 2025 | 1,765 | 1,776 | 1,776 | 1,776 | 1,761.5 | 1.02M |
| October 08, 2025 | 1,787 | 1,768.5 | 1,768.5 | 1,800 | 1,768.5 | 1.01M |
| October 07, 2025 | 1,783.5 | 1,787.5 | 1,787.5 | 1,800.5 | 1,780.5 | 1.26M |
| October 06, 2025 | 1,799 | 1,783.5 | 1,783.5 | 1,801 | 1,774 | 1.3M |
| October 03, 2025 | 1,760 | 1,756 | 1,756 | 1,771 | 1,756 | 1.07M |
| October 02, 2025 | 1,775 | 1,762 | 1,762 | 1,780.5 | 1,751 | 1.38M |
| October 01, 2025 | 1,819.5 | 1,783.5 | 1,783.5 | 1,821 | 1,769 | 2.05M |
| September 30, 2025 | 1,837 | 1,820 | 1,820 | 1,838.5 | 1,808 | 1.73M |
| September 29, 2025 | 1,881 | 1,848 | 1,848 | 1,890 | 1,845 | 1.93M |
| September 26, 2025 | 1,918 | 1,918.5 | 1,918.5 | 1,926.5 | 1,907.5 | 2.24M |
| September 25, 2025 | 1,919 | 1,926.5 | 1,926.5 | 1,935 | 1,916.5 | 1.2M |
| September 24, 2025 | 1,929.5 | 1,906 | 1,906 | 1,931 | 1,898.5 | 1.62M |
| September 22, 2025 | 1,911 | 1,915 | 1,915 | 1,928 | 1,907 | 1.54M |
| September 19, 2025 | 1,935 | 1,918.5 | 1,918.5 | 1,942.5 | 1,910.5 | 2.33M |
| September 18, 2025 | 1,931 | 1,936 | 1,936 | 1,937 | 1,922.5 | 913,600 |
| September 17, 2025 | 1,931 | 1,936 | 1,936 | 1,937 | 1,922.5 | 1.33M |
| September 16, 2025 | 1,940.5 | 1,931 | 1,931 | 1,940.5 | 1,915 | 1.33M |
| September 12, 2025 | 1,968 | 1,950 | 1,950 | 1,972 | 1,950 | 1.27M |
| September 11, 2025 | 1,968 | 1,972 | 1,972 | 1,974 | 1,955 | 972,300 |
| September 10, 2025 | 1,980 | 1,968 | 1,968 | 1,982.5 | 1,964 | 1.03M |
| September 09, 2025 | 1,980 | 1,990 | 1,990 | 1,990 | 1,968.5 | 1.53M |
| September 08, 2025 | 1,971 | 1,983 | 1,983 | 1,983 | 1,967.5 | 1.35M |
| September 05, 2025 | 1,963 | 1,972 | 1,972 | 1,972 | 1,954 | 1.24M |