2,250.00
-48(-2.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,260 | 2,250 | 2,250 | 2,273 | 2,250 | 3.3M |
| December 04, 2025 | 2,266.5 | 2,298 | 2,298 | 2,305 | 2,246.5 | 3.74M |
| December 03, 2025 | 2,278 | 2,270 | 2,270 | 2,289.5 | 2,262.5 | 2.46M |
| December 02, 2025 | 2,277.5 | 2,273.5 | 2,273.5 | 2,296.5 | 2,250 | 4.15M |
| December 01, 2025 | 2,300 | 2,279 | 2,279 | 2,346.5 | 2,269 | 3.8M |
| November 28, 2025 | 2,225 | 2,254 | 2,254 | 2,265 | 2,220 | 3.42M |
| November 27, 2025 | 2,208 | 2,221.5 | 2,221.5 | 2,227.5 | 2,202.5 | 3.21M |
| November 26, 2025 | 2,160 | 2,218 | 2,218 | 2,238 | 2,156 | 5.61M |
| November 25, 2025 | 2,165 | 2,126.5 | 2,126.5 | 2,190 | 2,126.5 | 6.04M |
| November 21, 2025 | 2,075.5 | 2,128.5 | 2,128.5 | 2,137 | 2,074 | 7.52M |
| November 20, 2025 | 2,047 | 2,066 | 2,066 | 2,088 | 2,038 | 3.85M |
| November 19, 2025 | 2,005 | 2,008 | 2,008 | 2,028.5 | 1,999.5 | 4.02M |
| November 18, 2025 | 2,032 | 2,004.5 | 2,004.5 | 2,064 | 2,004.5 | 3.06M |
| November 17, 2025 | 2,071.5 | 2,054.5 | 2,054.5 | 2,092.5 | 2,051.5 | 3.51M |
| November 14, 2025 | 2,076.5 | 2,116.5 | 2,116.5 | 2,123.5 | 2,060 | 3.51M |
| November 13, 2025 | 2,110 | 2,104.5 | 2,104.5 | 2,124.5 | 2,095 | 3.68M |
| November 12, 2025 | 2,121 | 2,112.5 | 2,112.5 | 2,160 | 2,111 | 4.55M |
| November 11, 2025 | 2,110 | 2,123.5 | 2,123.5 | 2,135 | 2,082.5 | 3.43M |
| November 10, 2025 | 2,137.5 | 2,105.5 | 2,105.5 | 2,167 | 2,085 | 6.98M |
| November 07, 2025 | 1,967 | 2,067.5 | 2,067.5 | 2,188 | 1,945 | 8.22M |
| November 06, 2025 | 2,002 | 1,983 | 1,983 | 2,021 | 1,983 | 3.66M |
| November 05, 2025 | 1,991.5 | 1,988 | 1,988 | 2,008 | 1,932.5 | 4.31M |
| November 04, 2025 | 1,995 | 2,019 | 2,019 | 2,051 | 1,983.5 | 3.98M |
| October 31, 2025 | 2,030 | 2,000.5 | 2,000.5 | 2,031 | 1,984 | 4.09M |
| October 30, 2025 | 2,046 | 2,043 | 2,043 | 2,053 | 2,023 | 3.83M |
| October 29, 2025 | 2,100 | 2,058.5 | 2,058.5 | 2,103.5 | 2,042.5 | 3.61M |
| October 28, 2025 | 2,115 | 2,098.5 | 2,098.5 | 2,133.5 | 2,091 | 3.32M |
| October 27, 2025 | 2,121 | 2,111 | 2,111 | 2,125 | 2,103 | 4.49M |
| October 24, 2025 | 2,065 | 2,105 | 2,105 | 2,105 | 2,062 | 3.49M |
| October 23, 2025 | 2,090 | 2,064.5 | 2,064.5 | 2,097.5 | 2,058 | 4.64M |
| October 22, 2025 | 2,070 | 2,109 | 2,109 | 2,110.5 | 2,068.5 | 5.92M |
| October 21, 2025 | 2,080 | 2,065 | 2,065 | 2,091.5 | 2,064 | 3.6M |
| October 20, 2025 | 2,061.5 | 2,069 | 2,069 | 2,070 | 2,047.5 | 3.3M |
| October 17, 2025 | 2,041 | 2,037 | 2,037 | 2,061.5 | 2,030.5 | 4.38M |
| October 16, 2025 | 2,050 | 2,052 | 2,052 | 2,072 | 2,040 | 4.9M |
| October 15, 2025 | 1,926 | 2,048 | 2,048 | 2,048 | 1,923 | 7.71M |
| October 14, 2025 | 1,859 | 1,900 | 1,900 | 1,900 | 1,851.5 | 5.43M |
| October 10, 2025 | 1,920 | 1,899 | 1,899 | 1,924.5 | 1,892 | 3.58M |
| October 09, 2025 | 1,957.5 | 1,950 | 1,950 | 1,959 | 1,930.5 | 3.9M |
| October 08, 2025 | 1,971 | 1,947.5 | 1,947.5 | 1,973 | 1,947.5 | 3.3M |
| October 07, 2025 | 1,963.5 | 1,952.5 | 1,952.5 | 1,974 | 1,943.5 | 3.65M |
| October 06, 2025 | 1,998 | 1,962 | 1,962 | 1,999 | 1,948 | 5.44M |
| October 03, 2025 | 1,876.5 | 1,918 | 1,918 | 1,918 | 1,875 | 4.69M |
| October 02, 2025 | 1,819.5 | 1,872 | 1,872 | 1,885 | 1,818.5 | 5.08M |
| October 01, 2025 | 1,832 | 1,819.5 | 1,819.5 | 1,847 | 1,808 | 4.15M |
| September 30, 2025 | 1,848.5 | 1,863 | 1,863 | 1,871.5 | 1,846 | 4.16M |
| September 29, 2025 | 1,913.5 | 1,856 | 1,856 | 1,917 | 1,852.5 | 4.7M |
| September 26, 2025 | 1,912 | 1,909.5 | 1,909.5 | 1,928 | 1,895 | 4.12M |
| September 25, 2025 | 1,875.5 | 1,897 | 1,897 | 1,899.5 | 1,870.5 | 4.07M |
| September 24, 2025 | 1,885 | 1,852 | 1,852 | 1,893.5 | 1,852 | 3.55M |
| September 22, 2025 | 1,857 | 1,877 | 1,877 | 1,893 | 1,847 | 2.92M |
| September 19, 2025 | 1,875 | 1,856.5 | 1,856.5 | 1,894 | 1,844 | 6.49M |
| September 18, 2025 | 1,844 | 1,865 | 1,865 | 1,865 | 1,832 | 3.14M |
| September 17, 2025 | 1,850 | 1,831 | 1,831 | 1,852 | 1,829 | 2.42M |
| September 16, 2025 | 1,850 | 1,857 | 1,857 | 1,879 | 1,847.5 | 3.63M |
| September 12, 2025 | 1,847 | 1,831.5 | 1,831.5 | 1,848 | 1,824.5 | 3.54M |
| September 11, 2025 | 1,813 | 1,817 | 1,817 | 1,828.5 | 1,805 | 2.6M |
| September 10, 2025 | 1,844.5 | 1,813.5 | 1,813.5 | 1,850 | 1,813.5 | 4.36M |
| September 09, 2025 | 1,856 | 1,872.5 | 1,872.5 | 1,882 | 1,838.5 | 4.4M |
| September 08, 2025 | 1,862 | 1,856 | 1,856 | 1,864.5 | 1,841 | 3.81M |