1,744.00
-31(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,730 | 1,775 | 1,775 | 1,780 | 1,728 | 310,200 |
| December 03, 2025 | 1,722 | 1,720 | 1,720 | 1,738 | 1,713 | 269,100 |
| December 02, 2025 | 1,726 | 1,725 | 1,725 | 1,735 | 1,705 | 323,000 |
| December 01, 2025 | 1,701 | 1,719 | 1,719 | 1,723 | 1,695 | 372,300 |
| November 28, 2025 | 1,682 | 1,701 | 1,701 | 1,708 | 1,682 | 183,800 |
| November 27, 2025 | 1,688 | 1,697 | 1,697 | 1,697 | 1,676 | 136,600 |
| November 26, 2025 | 1,669 | 1,680 | 1,680 | 1,683 | 1,658 | 219,200 |
| November 25, 2025 | 1,668 | 1,641 | 1,641 | 1,668 | 1,631 | 175,700 |
| November 21, 2025 | 1,600 | 1,636 | 1,636 | 1,640 | 1,600 | 365,800 |
| November 20, 2025 | 1,650 | 1,617 | 1,617 | 1,654 | 1,613 | 361,600 |
| November 19, 2025 | 1,628 | 1,610 | 1,610 | 1,628 | 1,584 | 284,800 |
| November 18, 2025 | 1,664 | 1,625 | 1,625 | 1,676 | 1,623 | 276,500 |
| November 17, 2025 | 1,682 | 1,681 | 1,681 | 1,682 | 1,649 | 267,300 |
| November 14, 2025 | 1,686 | 1,684 | 1,684 | 1,702 | 1,670 | 308,800 |
| November 13, 2025 | 1,695 | 1,726 | 1,726 | 1,744 | 1,691 | 327,800 |
| November 12, 2025 | 1,788 | 1,655 | 1,655 | 1,795 | 1,578 | 1.48M |
| November 11, 2025 | 1,750 | 1,769 | 1,769 | 1,769 | 1,728 | 367,100 |
| November 10, 2025 | 1,714 | 1,722 | 1,722 | 1,750 | 1,701 | 500,100 |
| November 07, 2025 | 1,718 | 1,710 | 1,710 | 1,732 | 1,692 | 445,600 |
| November 06, 2025 | 1,730 | 1,744 | 1,744 | 1,753 | 1,716 | 242,900 |
| November 05, 2025 | 1,732 | 1,722 | 1,722 | 1,739 | 1,661 | 296,600 |
| November 04, 2025 | 1,749 | 1,768 | 1,768 | 1,793 | 1,748 | 283,800 |
| October 31, 2025 | 1,754 | 1,731 | 1,731 | 1,760 | 1,713 | 188,600 |
| October 30, 2025 | 1,716 | 1,749 | 1,749 | 1,749 | 1,707 | 298,600 |
| October 29, 2025 | 1,744 | 1,699 | 1,699 | 1,750 | 1,695 | 180,900 |
| October 28, 2025 | 1,764 | 1,728 | 1,728 | 1,771 | 1,726 | 371,400 |
| October 27, 2025 | 1,742 | 1,782 | 1,782 | 1,782 | 1,742 | 404,100 |
| October 24, 2025 | 1,730 | 1,697 | 1,697 | 1,732 | 1,689 | 371,800 |
| October 23, 2025 | 1,710 | 1,733 | 1,733 | 1,745 | 1,703 | 342,800 |
| October 22, 2025 | 1,703 | 1,723 | 1,723 | 1,724 | 1,693 | 269,900 |
| October 21, 2025 | 1,706 | 1,703 | 1,703 | 1,718 | 1,697 | 215,600 |
| October 20, 2025 | 1,709 | 1,706 | 1,706 | 1,718 | 1,684 | 179,500 |
| October 17, 2025 | 1,698 | 1,683 | 1,683 | 1,702 | 1,677 | 167,000 |
| October 16, 2025 | 1,719 | 1,699 | 1,699 | 1,727 | 1,686 | 136,700 |
| October 15, 2025 | 1,689 | 1,718 | 1,718 | 1,718 | 1,674 | 448,400 |
| October 14, 2025 | 1,682 | 1,676 | 1,676 | 1,704 | 1,664 | 272,800 |
| October 10, 2025 | 1,753 | 1,710 | 1,710 | 1,775 | 1,710 | 294,000 |
| October 09, 2025 | 1,745 | 1,774 | 1,774 | 1,774 | 1,731 | 275,700 |
| October 08, 2025 | 1,752 | 1,743 | 1,743 | 1,762 | 1,739 | 169,800 |
| October 07, 2025 | 1,750 | 1,745 | 1,745 | 1,763 | 1,739 | 365,400 |
| October 06, 2025 | 1,755 | 1,736 | 1,736 | 1,765 | 1,730 | 387,000 |
| October 03, 2025 | 1,676 | 1,715 | 1,715 | 1,721 | 1,676 | 340,000 |
| October 02, 2025 | 1,643 | 1,664 | 1,664 | 1,669 | 1,639 | 242,300 |
| October 01, 2025 | 1,671 | 1,644 | 1,644 | 1,673 | 1,629 | 393,300 |
| September 30, 2025 | 1,699 | 1,690 | 1,690 | 1,699 | 1,679 | 233,000 |
| September 29, 2025 | 1,684 | 1,693 | 1,693 | 1,703 | 1,678 | 244,100 |
| September 26, 2025 | 1,733 | 1,724 | 1,724 | 1,736 | 1,718 | 300,800 |
| September 25, 2025 | 1,716 | 1,712 | 1,712 | 1,727 | 1,706 | 375,100 |
| September 24, 2025 | 1,701 | 1,711 | 1,711 | 1,713 | 1,693 | 267,000 |
| September 22, 2025 | 1,708 | 1,718 | 1,718 | 1,728 | 1,706 | 265,300 |
| September 19, 2025 | 1,752 | 1,700 | 1,700 | 1,753 | 1,693 | 610,200 |
| September 18, 2025 | 1,700 | 1,735 | 1,735 | 1,750 | 1,698 | 474,200 |
| September 17, 2025 | 1,699 | 1,691 | 1,691 | 1,705 | 1,677 | 474,200 |
| September 16, 2025 | 1,688 | 1,713 | 1,713 | 1,719 | 1,683 | 370,700 |
| September 12, 2025 | 1,703 | 1,699 | 1,699 | 1,709 | 1,685 | 343,500 |
| September 11, 2025 | 1,703 | 1,699 | 1,699 | 1,709 | 1,685 | 343,500 |
| September 10, 2025 | 1,678 | 1,676 | 1,676 | 1,684 | 1,666 | 380,000 |
| September 09, 2025 | 1,681 | 1,678 | 1,678 | 1,719 | 1,665 | 580,100 |
| September 08, 2025 | 1,666 | 1,650 | 1,650 | 1,667 | 1,638 | 534,600 |
| September 05, 2025 | 1,594 | 1,650 | 1,650 | 1,657 | 1,582 | 1.01M |