2,514.00
-46(-1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,552 | 2,560 | 2,560 | 2,591 | 2,514 | 413,600 |
| December 03, 2025 | 2,566 | 2,551 | 2,551 | 2,589.5 | 2,550 | 838,700 |
| December 02, 2025 | 2,617 | 2,580.5 | 2,580.5 | 2,637.5 | 2,542 | 963,700 |
| December 01, 2025 | 2,565 | 2,591 | 2,591 | 2,632 | 2,560.5 | 1.17M |
| November 28, 2025 | 2,496 | 2,550.5 | 2,550.5 | 2,573.5 | 2,480 | 937,700 |
| November 27, 2025 | 2,448 | 2,482.5 | 2,482.5 | 2,496 | 2,434 | 674,000 |
| November 26, 2025 | 2,380 | 2,411 | 2,411 | 2,413 | 2,364 | 589,200 |
| November 25, 2025 | 2,399 | 2,378 | 2,378 | 2,428.5 | 2,364 | 986,600 |
| November 21, 2025 | 2,326.5 | 2,318.5 | 2,318.5 | 2,356.5 | 2,294 | 1.21M |
| November 20, 2025 | 2,425.5 | 2,364 | 2,364 | 2,426.5 | 2,341.5 | 918,500 |
| November 19, 2025 | 2,354.5 | 2,325.5 | 2,325.5 | 2,373.5 | 2,314 | 775,300 |
| November 18, 2025 | 2,371 | 2,317.5 | 2,317.5 | 2,420.5 | 2,307.5 | 1.32M |
| November 17, 2025 | 2,236.5 | 2,363.5 | 2,363.5 | 2,363.5 | 2,222 | 1.96M |
| November 14, 2025 | 2,285 | 2,248 | 2,248 | 2,306.5 | 2,120 | 4.15M |
| November 13, 2025 | 2,418 | 2,418 | 2,418 | 2,418 | 2,418 | 264,800 |
| November 12, 2025 | 2,830.5 | 2,918 | 2,918 | 2,935.5 | 2,803 | 1.45M |
| November 11, 2025 | 2,840 | 2,830.5 | 2,830.5 | 2,886 | 2,820 | 1.37M |
| November 10, 2025 | 2,809.5 | 2,816.5 | 2,816.5 | 2,857 | 2,800 | 1.51M |
| November 07, 2025 | 2,774.5 | 2,790 | 2,790 | 2,814.5 | 2,763.5 | 1M |
| November 06, 2025 | 2,857 | 2,842 | 2,842 | 2,868 | 2,829.5 | 878,700 |
| November 05, 2025 | 2,787.5 | 2,812.5 | 2,812.5 | 2,813.5 | 2,676.5 | 1.49M |
| November 04, 2025 | 2,849 | 2,831 | 2,831 | 2,900 | 2,821 | 1.83M |
| October 31, 2025 | 2,930.5 | 2,899 | 2,899 | 2,946 | 2,843 | 1.04M |
| October 30, 2025 | 2,898.5 | 2,930.5 | 2,930.5 | 2,954.5 | 2,880 | 2.67M |
| October 29, 2025 | 2,860 | 2,875.5 | 2,875.5 | 2,906.5 | 2,829 | 1.14M |
| October 28, 2025 | 2,898.5 | 2,810 | 2,810 | 2,922.5 | 2,810 | 1.13M |
| October 27, 2025 | 2,940 | 2,919.5 | 2,919.5 | 2,977.5 | 2,871.5 | 1.49M |
| October 24, 2025 | 2,863.5 | 2,874 | 2,874 | 2,888 | 2,823 | 1.16M |
| October 23, 2025 | 2,787 | 2,834.5 | 2,834.5 | 2,841.5 | 2,780 | 1.07M |
| October 22, 2025 | 2,770.5 | 2,825.5 | 2,825.5 | 2,833 | 2,746.5 | 1.08M |
| October 21, 2025 | 2,749.5 | 2,735 | 2,735 | 2,803.5 | 2,719 | 928,500 |
| October 20, 2025 | 2,697.5 | 2,716 | 2,716 | 2,716 | 2,652.5 | 802,200 |
| October 17, 2025 | 2,639 | 2,638.5 | 2,638.5 | 2,716 | 2,603 | 1.55M |
| October 16, 2025 | 2,566.5 | 2,626.5 | 2,626.5 | 2,637.5 | 2,566 | 1.28M |
| October 15, 2025 | 2,442.5 | 2,533 | 2,533 | 2,542 | 2,435.5 | 1.08M |
| October 14, 2025 | 2,489 | 2,416.5 | 2,416.5 | 2,546 | 2,412 | 1.51M |
| October 10, 2025 | 2,575.5 | 2,552 | 2,552 | 2,615 | 2,535.5 | 1.08M |
| October 09, 2025 | 2,514.5 | 2,620.5 | 2,620.5 | 2,627.5 | 2,499.5 | 1.44M |
| October 08, 2025 | 2,434 | 2,487.5 | 2,487.5 | 2,497 | 2,420 | 1.03M |
| October 07, 2025 | 2,467.5 | 2,455 | 2,455 | 2,508.5 | 2,444 | 966,900 |
| October 06, 2025 | 2,439.5 | 2,435.5 | 2,435.5 | 2,474.5 | 2,417 | 1.38M |
| October 03, 2025 | 2,333 | 2,330 | 2,330 | 2,341.5 | 2,274 | 1.5M |
| October 02, 2025 | 2,250 | 2,414.5 | 2,414.5 | 2,440 | 2,248.5 | 2.17M |
| October 01, 2025 | 2,202 | 2,192.5 | 2,192.5 | 2,232.5 | 2,174 | 1.16M |
| September 30, 2025 | 2,089 | 2,226 | 2,226 | 2,263.5 | 2,079.5 | 1.67M |
| September 29, 2025 | 2,100 | 2,075 | 2,075 | 2,119 | 2,066 | 653,500 |
| September 26, 2025 | 2,127 | 2,143.5 | 2,110.5 | 2,158 | 2,114.5 | 942,900 |
| September 25, 2025 | 2,092 | 2,127 | 2,094.25 | 2,147.5 | 2,076.5 | 848,900 |
| September 24, 2025 | 2,091 | 2,074 | 2,042.07 | 2,095.5 | 2,065 | 719,700 |
| September 22, 2025 | 2,070 | 2,090.5 | 2,090.5 | 2,105.5 | 2,063.5 | 507,000 |
| September 19, 2025 | 2,095 | 2,068 | 2,068 | 2,128 | 2,062.5 | 1M |
| September 18, 2025 | 2,022 | 2,078 | 2,078 | 2,082.5 | 2,018.5 | 652,900 |
| September 17, 2025 | 2,026.5 | 2,025 | 2,025 | 2,052 | 2,015.5 | 652,900 |
| September 16, 2025 | 1,999 | 2,056 | 2,056 | 2,060 | 1,995.5 | 795,400 |
| September 12, 2025 | 2,005.5 | 1,985.5 | 1,985.5 | 2,016 | 1,985.5 | 707,600 |
| September 11, 2025 | 1,983.5 | 2,004 | 2,004 | 2,012 | 1,966 | 707,600 |
| September 10, 2025 | 1,972 | 1,975 | 1,975 | 1,994.5 | 1,961.5 | 469,100 |
| September 09, 2025 | 2,006.5 | 1,976 | 1,976 | 2,010 | 1,976 | 478,100 |
| September 08, 2025 | 1,985 | 1,994 | 1,994 | 2,007.5 | 1,964 | 586,200 |
| September 05, 2025 | 1,933.5 | 1,985 | 1,985 | 1,993 | 1,931 | 1.1M |