1,748.00
-25(-1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 1,784 | 1,754 | 1,754 | 1,793 | 1,740 | 273,400 |
| December 10, 2025 | 1,740 | 1,773 | 1,773 | 1,789 | 1,723 | 253,200 |
| December 09, 2025 | 1,740 | 1,716 | 1,716 | 1,757 | 1,709 | 135,600 |
| December 08, 2025 | 1,685 | 1,736 | 1,736 | 1,736 | 1,684 | 218,600 |
| December 05, 2025 | 1,691 | 1,684 | 1,684 | 1,709 | 1,684 | 89,400 |
| December 04, 2025 | 1,685 | 1,704 | 1,704 | 1,708 | 1,681 | 100,600 |
| December 03, 2025 | 1,672 | 1,685 | 1,685 | 1,694 | 1,668 | 98,300 |
| December 02, 2025 | 1,699 | 1,671 | 1,671 | 1,708 | 1,660 | 124,500 |
| December 01, 2025 | 1,698 | 1,701 | 1,701 | 1,723 | 1,679 | 238,000 |
| November 28, 2025 | 1,690 | 1,698 | 1,698 | 1,699 | 1,682 | 118,800 |
| November 27, 2025 | 1,660 | 1,690 | 1,690 | 1,690 | 1,657 | 231,000 |
| November 26, 2025 | 1,650 | 1,659 | 1,659 | 1,659 | 1,646 | 59,500 |
| November 25, 2025 | 1,661 | 1,634 | 1,634 | 1,662 | 1,627 | 78,000 |
| November 21, 2025 | 1,627 | 1,670 | 1,670 | 1,670 | 1,623 | 176,800 |
| November 20, 2025 | 1,618 | 1,639 | 1,639 | 1,644 | 1,615 | 115,500 |
| November 19, 2025 | 1,605 | 1,602 | 1,602 | 1,622 | 1,595 | 64,700 |
| November 18, 2025 | 1,632 | 1,607 | 1,607 | 1,634 | 1,606 | 63,000 |
| November 17, 2025 | 1,659 | 1,632 | 1,632 | 1,668 | 1,629 | 98,600 |
| November 14, 2025 | 1,624 | 1,651 | 1,651 | 1,653 | 1,618 | 160,500 |
| November 13, 2025 | 1,640 | 1,621 | 1,621 | 1,646 | 1,621 | 80,000 |
| November 12, 2025 | 1,620 | 1,640 | 1,640 | 1,643 | 1,614 | 118,800 |
| November 11, 2025 | 1,603 | 1,615 | 1,615 | 1,619 | 1,591 | 96,000 |
| November 10, 2025 | 1,622 | 1,607 | 1,607 | 1,632 | 1,607 | 112,700 |
| November 07, 2025 | 1,609 | 1,622 | 1,622 | 1,622 | 1,592 | 85,900 |
| November 06, 2025 | 1,591 | 1,609 | 1,609 | 1,623 | 1,586 | 85,600 |
| November 05, 2025 | 1,608 | 1,590 | 1,590 | 1,637 | 1,572 | 195,300 |
| November 04, 2025 | 1,589 | 1,639 | 1,639 | 1,653 | 1,585 | 685,600 |
| October 31, 2025 | 1,597 | 1,586 | 1,586 | 1,599 | 1,564 | 166,600 |
| October 30, 2025 | 1,580 | 1,606 | 1,606 | 1,623 | 1,577 | 254,800 |
| October 29, 2025 | 1,660 | 1,626 | 1,600 | 1,667 | 1,626 | 418,200 |
| October 28, 2025 | 1,659 | 1,683 | 1,683 | 1,709 | 1,638 | 757,300 |
| October 27, 2025 | 1,673 | 1,664 | 1,664 | 1,676 | 1,654 | 202,900 |
| October 24, 2025 | 1,652 | 1,655 | 1,655 | 1,655 | 1,637 | 126,300 |
| October 23, 2025 | 1,632 | 1,652 | 1,652 | 1,655 | 1,627 | 135,400 |
| October 22, 2025 | 1,630 | 1,627 | 1,627 | 1,638 | 1,622 | 165,500 |
| October 21, 2025 | 1,638 | 1,625 | 1,625 | 1,640 | 1,621 | 142,500 |
| October 20, 2025 | 1,617 | 1,625 | 1,625 | 1,625 | 1,608 | 156,300 |
| October 17, 2025 | 1,604 | 1,598 | 1,598 | 1,609 | 1,597 | 109,900 |
| October 16, 2025 | 1,615 | 1,614 | 1,614 | 1,624 | 1,598 | 177,400 |
| October 15, 2025 | 1,592 | 1,616 | 1,616 | 1,617 | 1,592 | 98,000 |
| October 14, 2025 | 1,600 | 1,589 | 1,589 | 1,613 | 1,580 | 320,200 |
| October 10, 2025 | 1,630 | 1,610 | 1,610 | 1,630 | 1,610 | 150,300 |
| October 09, 2025 | 1,642 | 1,643 | 1,643 | 1,656 | 1,634 | 176,100 |
| October 08, 2025 | 1,662 | 1,650 | 1,650 | 1,669 | 1,649 | 104,200 |
| October 07, 2025 | 1,655 | 1,642 | 1,642 | 1,669 | 1,642 | 255,900 |
| October 06, 2025 | 1,666 | 1,653 | 1,653 | 1,668 | 1,643 | 162,800 |
| October 03, 2025 | 1,625 | 1,639 | 1,639 | 1,646 | 1,623 | 84,000 |
| October 02, 2025 | 1,631 | 1,636 | 1,636 | 1,652 | 1,626 | 105,800 |
| October 01, 2025 | 1,665 | 1,631 | 1,631 | 1,669 | 1,628 | 162,900 |
| September 30, 2025 | 1,721 | 1,686 | 1,686 | 1,740 | 1,686 | 159,000 |
| September 29, 2025 | 1,750 | 1,715 | 1,715 | 1,760 | 1,715 | 197,800 |
| September 26, 2025 | 1,706 | 1,726 | 1,726 | 1,734 | 1,705 | 84,600 |
| September 25, 2025 | 1,700 | 1,702 | 1,702 | 1,709 | 1,690 | 48,500 |
| September 24, 2025 | 1,706 | 1,704 | 1,704 | 1,716 | 1,700 | 49,000 |
| September 22, 2025 | 1,700 | 1,705 | 1,705 | 1,708 | 1,694 | 43,100 |
| September 19, 2025 | 1,729 | 1,702 | 1,702 | 1,735 | 1,688 | 65,000 |
| September 18, 2025 | 1,730 | 1,721 | 1,721 | 1,730 | 1,701 | 61,600 |
| September 17, 2025 | 1,721 | 1,724 | 1,724 | 1,725 | 1,672 | 138,300 |
| September 16, 2025 | 1,721 | 1,740 | 1,740 | 1,772 | 1,706 | 264,300 |
| September 12, 2025 | 1,712 | 1,721 | 1,721 | 1,730 | 1,708 | 169,600 |