1,832.00
-36(-1.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,836.5 | 1,868 | 1,868 | 1,868 | 1,835.5 | 1.5M |
| December 03, 2025 | 1,863 | 1,835 | 1,835 | 1,867 | 1,832 | 1.57M |
| December 02, 2025 | 1,864 | 1,855 | 1,855 | 1,874.5 | 1,849 | 1.53M |
| December 01, 2025 | 1,856.5 | 1,866 | 1,866 | 1,878 | 1,854.5 | 1.32M |
| November 28, 2025 | 1,830 | 1,858 | 1,858 | 1,866.5 | 1,829.5 | 1.26M |
| November 27, 2025 | 1,820 | 1,824.5 | 1,824.5 | 1,830 | 1,814 | 914,100 |
| November 26, 2025 | 1,813 | 1,816 | 1,816 | 1,816 | 1,791.5 | 1.11M |
| November 25, 2025 | 1,805 | 1,788 | 1,788 | 1,808 | 1,780 | 1.16M |
| November 21, 2025 | 1,761.5 | 1,777.5 | 1,777.5 | 1,789.5 | 1,751 | 1.82M |
| November 20, 2025 | 1,774.5 | 1,789 | 1,789 | 1,805.5 | 1,768 | 1.37M |
| November 19, 2025 | 1,770.5 | 1,752 | 1,752 | 1,779.5 | 1,741 | 1.45M |
| November 18, 2025 | 1,800 | 1,760 | 1,760 | 1,822.5 | 1,755 | 1.31M |
| November 17, 2025 | 1,834 | 1,815.5 | 1,815.5 | 1,843.5 | 1,800.5 | 979,100 |
| November 14, 2025 | 1,771.5 | 1,833.5 | 1,833.5 | 1,850.5 | 1,766.5 | 3.64M |
| November 13, 2025 | 1,815 | 1,826 | 1,826 | 1,834 | 1,812 | 1.27M |
| November 12, 2025 | 1,809.5 | 1,817.5 | 1,817.5 | 1,831.5 | 1,795 | 1.66M |
| November 11, 2025 | 1,807 | 1,798.5 | 1,798.5 | 1,808 | 1,790 | 1.13M |
| November 10, 2025 | 1,799.5 | 1,809 | 1,809 | 1,809 | 1,789 | 1.18M |
| November 07, 2025 | 1,781 | 1,791 | 1,791 | 1,805.5 | 1,765.5 | 1.78M |
| November 06, 2025 | 1,804 | 1,811 | 1,811 | 1,821.5 | 1,794.5 | 1.83M |
| November 05, 2025 | 1,804 | 1,811 | 1,811 | 1,821.5 | 1,794.5 | 2.49M |
| November 04, 2025 | 1,854 | 1,794 | 1,794 | 1,855.5 | 1,768.5 | 2.49M |
| October 31, 2025 | 1,859 | 1,843 | 1,843 | 1,865 | 1,827 | 1.53M |
| October 30, 2025 | 1,859 | 1,843 | 1,843 | 1,865 | 1,827 | 2.95M |
| October 29, 2025 | 1,873.5 | 1,837 | 1,837 | 1,877 | 1,835.5 | 1.25M |
| October 28, 2025 | 1,926.5 | 1,869.5 | 1,869.5 | 1,932 | 1,862 | 1.56M |
| October 27, 2025 | 1,919 | 1,944.5 | 1,944.5 | 1,953 | 1,907.5 | 1.66M |
| October 24, 2025 | 1,874 | 1,884.5 | 1,884.5 | 1,896.5 | 1,873.5 | 1.15M |
| October 23, 2025 | 1,862.5 | 1,874 | 1,874 | 1,888.5 | 1,860 | 1.05M |
| October 22, 2025 | 1,873.5 | 1,884.5 | 1,884.5 | 1,896 | 1,871.5 | 1.24M |
| October 21, 2025 | 1,857 | 1,863.5 | 1,863.5 | 1,879 | 1,848.5 | 1.22M |
| October 20, 2025 | 1,844 | 1,842.5 | 1,842.5 | 1,856 | 1,825.5 | 946,100 |
| October 17, 2025 | 1,809 | 1,808.5 | 1,808.5 | 1,821.5 | 1,797 | 1.1M |
| October 16, 2025 | 1,850 | 1,819 | 1,819 | 1,863.5 | 1,813 | 1.55M |
| October 15, 2025 | 1,830.5 | 1,850 | 1,850 | 1,858.5 | 1,830 | 1.53M |
| October 14, 2025 | 1,827 | 1,817.5 | 1,817.5 | 1,870.5 | 1,809 | 1.41M |
| October 10, 2025 | 1,915 | 1,866.5 | 1,866.5 | 1,925 | 1,866.5 | 1.66M |
| October 09, 2025 | 1,887 | 1,918 | 1,918 | 1,921 | 1,880 | 1.67M |
| October 08, 2025 | 1,871.5 | 1,885 | 1,885 | 1,902 | 1,865 | 1.75M |
| October 07, 2025 | 1,856 | 1,865 | 1,865 | 1,870 | 1,847 | 1.47M |
| October 06, 2025 | 1,883.5 | 1,841 | 1,841 | 1,883.5 | 1,841 | 1.46M |
| October 03, 2025 | 1,801 | 1,818.5 | 1,818.5 | 1,824 | 1,796.5 | 1.21M |
| October 02, 2025 | 1,790 | 1,801 | 1,801 | 1,812.5 | 1,782 | 1.16M |
| October 01, 2025 | 1,797 | 1,796.5 | 1,796.5 | 1,807.5 | 1,784.5 | 1.18M |
| September 30, 2025 | 1,804.5 | 1,820.5 | 1,820.5 | 1,825 | 1,804.5 | 1.09M |
| September 29, 2025 | 1,825 | 1,818 | 1,818 | 1,826 | 1,804 | 1.01M |
| September 26, 2025 | 1,845.5 | 1,852 | 1,852 | 1,866.5 | 1,839 | 1.66M |
| September 25, 2025 | 1,846 | 1,851 | 1,851 | 1,857.5 | 1,837.5 | 1.05M |
| September 24, 2025 | 1,863.5 | 1,844 | 1,844 | 1,863.5 | 1,832 | 1.32M |
| September 22, 2025 | 1,836 | 1,850 | 1,850 | 1,864.5 | 1,830.5 | 1.3M |
| September 19, 2025 | 1,863 | 1,822.5 | 1,822.5 | 1,864 | 1,814.5 | 2.02M |
| September 18, 2025 | 1,835 | 1,840 | 1,840 | 1,857.5 | 1,824.5 | 1.72M |
| September 17, 2025 | 1,835 | 1,840 | 1,840 | 1,857.5 | 1,824.5 | 1.72M |
| September 16, 2025 | 1,864 | 1,841.5 | 1,841.5 | 1,870 | 1,839 | 1.46M |
| September 12, 2025 | 1,910 | 1,882 | 1,882 | 1,910 | 1,873.5 | 1.83M |
| September 11, 2025 | 1,874.5 | 1,884 | 1,884 | 1,893 | 1,872 | 1.24M |
| September 10, 2025 | 1,874.5 | 1,874.5 | 1,874.5 | 1,883 | 1,864 | 1.56M |
| September 09, 2025 | 1,903 | 1,886.5 | 1,886.5 | 1,918.5 | 1,884.5 | 1.25M |
| September 08, 2025 | 1,900 | 1,902.5 | 1,902.5 | 1,902.5 | 1,883 | 1.49M |
| September 05, 2025 | 1,898 | 1,873.5 | 1,873.5 | 1,902 | 1,870.5 | 1.62M |