1,680.00
+6(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,671 | 1,674 | 1,674 | 1,690 | 1,655 | 572,000 |
| December 03, 2025 | 1,721 | 1,676 | 1,676 | 1,726 | 1,676 | 431,400 |
| December 02, 2025 | 1,717 | 1,689 | 1,689 | 1,724 | 1,689 | 410,800 |
| December 01, 2025 | 1,714 | 1,710 | 1,710 | 1,720 | 1,696 | 361,100 |
| November 28, 2025 | 1,677 | 1,694 | 1,694 | 1,711 | 1,675 | 434,700 |
| November 27, 2025 | 1,652 | 1,658 | 1,658 | 1,669 | 1,631 | 371,700 |
| November 26, 2025 | 1,633 | 1,616 | 1,616 | 1,646 | 1,602 | 567,000 |
| November 25, 2025 | 1,658 | 1,633 | 1,633 | 1,663 | 1,633 | 425,700 |
| November 21, 2025 | 1,606 | 1,612 | 1,612 | 1,623 | 1,590 | 588,800 |
| November 20, 2025 | 1,637 | 1,646 | 1,646 | 1,653 | 1,614 | 714,200 |
| November 19, 2025 | 1,586 | 1,557 | 1,557 | 1,599 | 1,543 | 770,000 |
| November 18, 2025 | 1,728 | 1,617 | 1,617 | 1,737 | 1,617 | 776,800 |
| November 17, 2025 | 1,730 | 1,736 | 1,736 | 1,752 | 1,710 | 469,900 |
| November 14, 2025 | 1,694 | 1,707 | 1,707 | 1,754 | 1,681 | 1.06M |
| November 13, 2025 | 1,827 | 1,774 | 1,774 | 1,858 | 1,759 | 1.18M |
| November 12, 2025 | 1,963 | 1,947 | 1,947 | 1,978 | 1,919 | 636,500 |
| November 11, 2025 | 1,971 | 1,963 | 1,963 | 2,006 | 1,932 | 455,700 |
| November 10, 2025 | 1,909 | 1,942 | 1,942 | 1,959 | 1,894 | 362,500 |
| November 07, 2025 | 1,843 | 1,906 | 1,906 | 1,938 | 1,843 | 433,600 |
| November 06, 2025 | 1,901 | 1,902 | 1,902 | 1,925 | 1,875 | 375,000 |
| November 05, 2025 | 1,872 | 1,852 | 1,852 | 1,889 | 1,780 | 493,800 |
| November 04, 2025 | 1,934 | 1,950 | 1,950 | 1,968 | 1,929 | 376,300 |
| October 31, 2025 | 1,926 | 1,934 | 1,934 | 1,943 | 1,897 | 449,300 |
| October 30, 2025 | 1,922 | 1,918 | 1,918 | 1,953 | 1,904 | 462,500 |
| October 29, 2025 | 1,864 | 1,921 | 1,921 | 1,928 | 1,862 | 423,600 |
| October 28, 2025 | 1,872 | 1,838 | 1,838 | 1,884 | 1,837 | 223,500 |
| October 27, 2025 | 1,883 | 1,877 | 1,877 | 1,905 | 1,866 | 452,600 |
| October 24, 2025 | 1,830 | 1,851 | 1,851 | 1,859 | 1,809 | 468,100 |
| October 23, 2025 | 1,800 | 1,811 | 1,811 | 1,822 | 1,787 | 289,800 |
| October 22, 2025 | 1,845 | 1,836 | 1,836 | 1,845 | 1,814 | 344,600 |
| October 21, 2025 | 1,896 | 1,865 | 1,865 | 1,896 | 1,853 | 312,700 |
| October 20, 2025 | 1,910 | 1,876 | 1,876 | 1,911 | 1,863 | 321,800 |
| October 17, 2025 | 1,891 | 1,887 | 1,887 | 1,905 | 1,859 | 475,000 |
| October 16, 2025 | 1,919 | 1,912 | 1,912 | 1,962 | 1,905 | 490,700 |
| October 15, 2025 | 1,844 | 1,879 | 1,879 | 1,902 | 1,839 | 437,900 |
| October 14, 2025 | 1,904 | 1,844 | 1,844 | 1,940 | 1,836 | 709,100 |
| October 10, 2025 | 1,957 | 1,944 | 1,944 | 1,967 | 1,929 | 482,100 |
| October 09, 2025 | 1,929 | 1,960 | 1,960 | 1,965 | 1,924 | 483,400 |
| October 08, 2025 | 1,878 | 1,906 | 1,906 | 1,923 | 1,875 | 512,400 |
| October 07, 2025 | 1,960 | 1,916 | 1,916 | 1,987 | 1,908 | 583,500 |
| October 06, 2025 | 1,946 | 1,924 | 1,924 | 1,951 | 1,905 | 486,400 |
| October 03, 2025 | 1,884 | 1,882 | 1,882 | 1,902 | 1,867 | 715,300 |
| October 02, 2025 | 1,827 | 1,872 | 1,872 | 1,878 | 1,823 | 483,100 |
| October 01, 2025 | 1,808 | 1,787 | 1,787 | 1,833 | 1,780 | 371,700 |
| September 30, 2025 | 1,820 | 1,828 | 1,828 | 1,849 | 1,815 | 363,300 |
| September 29, 2025 | 1,814 | 1,792 | 1,792 | 1,844 | 1,785 | 580,600 |
| September 26, 2025 | 1,876 | 1,840 | 1,840 | 1,885 | 1,833 | 635,500 |
| September 25, 2025 | 1,883 | 1,886 | 1,886 | 1,900 | 1,858 | 366,300 |
| September 24, 2025 | 1,889 | 1,895 | 1,895 | 1,909 | 1,861 | 645,300 |
| September 22, 2025 | 1,923 | 1,890 | 1,890 | 1,950 | 1,886 | 740,300 |
| September 19, 2025 | 1,944 | 1,906 | 1,906 | 1,957 | 1,860 | 1.44M |
| September 18, 2025 | 1,840 | 1,846 | 1,846 | 1,873 | 1,791 | 956,900 |
| September 17, 2025 | 1,840 | 1,846 | 1,846 | 1,873 | 1,791 | 1.57M |
| September 16, 2025 | 1,782 | 1,822 | 1,822 | 1,855 | 1,779 | 1.57M |
| September 12, 2025 | 1,657 | 1,643 | 1,643 | 1,660 | 1,620 | 584,800 |
| September 11, 2025 | 1,601 | 1,638 | 1,638 | 1,648 | 1,600 | 771,200 |
| September 10, 2025 | 1,573 | 1,570 | 1,570 | 1,595 | 1,552 | 424,100 |
| September 09, 2025 | 1,549 | 1,568 | 1,568 | 1,594 | 1,548 | 562,700 |
| September 08, 2025 | 1,535 | 1,518 | 1,518 | 1,546 | 1,512 | 413,000 |
| September 05, 2025 | 1,492 | 1,523 | 1,523 | 1,523 | 1,491 | 450,800 |