1,738.00
+1(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,737 | 1,738 | 1,738 | 1,750 | 1,737 | 20,000 |
| December 03, 2025 | 1,735 | 1,737 | 1,737 | 1,742 | 1,725 | 15,000 |
| December 02, 2025 | 1,761 | 1,735 | 1,735 | 1,771 | 1,732 | 20,400 |
| December 01, 2025 | 1,774 | 1,761 | 1,761 | 1,774 | 1,757 | 16,000 |
| November 28, 2025 | 1,749 | 1,768 | 1,768 | 1,768 | 1,749 | 12,600 |
| November 27, 2025 | 1,727 | 1,749 | 1,749 | 1,751 | 1,726 | 24,000 |
| November 26, 2025 | 1,715 | 1,726 | 1,726 | 1,726 | 1,703 | 14,700 |
| November 25, 2025 | 1,721 | 1,698 | 1,698 | 1,722 | 1,696 | 12,800 |
| November 21, 2025 | 1,684 | 1,714 | 1,714 | 1,714 | 1,677 | 15,800 |
| November 20, 2025 | 1,698 | 1,691 | 1,691 | 1,708 | 1,684 | 17,200 |
| November 19, 2025 | 1,662 | 1,681 | 1,681 | 1,694 | 1,631 | 34,800 |
| November 18, 2025 | 1,707 | 1,671 | 1,671 | 1,709 | 1,661 | 52,700 |
| November 17, 2025 | 1,789 | 1,723 | 1,723 | 1,789 | 1,710 | 99,600 |
| November 14, 2025 | 1,804 | 1,787 | 1,787 | 1,825 | 1,779 | 106,600 |
| November 13, 2025 | 1,935 | 1,937 | 1,937 | 1,985 | 1,912 | 27,700 |
| November 12, 2025 | 1,922 | 1,933 | 1,933 | 1,948 | 1,921 | 11,500 |
| November 11, 2025 | 1,923 | 1,919 | 1,919 | 1,930 | 1,892 | 7,400 |
| November 10, 2025 | 1,891 | 1,920 | 1,920 | 1,926 | 1,891 | 13,600 |
| November 07, 2025 | 1,878 | 1,880 | 1,880 | 1,882 | 1,861 | 9,900 |
| November 06, 2025 | 1,878 | 1,886 | 1,886 | 1,910 | 1,878 | 13,400 |
| November 05, 2025 | 1,872 | 1,873 | 1,873 | 1,882 | 1,832 | 29,300 |
| November 04, 2025 | 1,874 | 1,883 | 1,883 | 1,896 | 1,870 | 29,300 |
| October 31, 2025 | 1,880 | 1,873 | 1,873 | 1,883 | 1,854 | 6,600 |
| October 30, 2025 | 1,850 | 1,871 | 1,871 | 1,871 | 1,839 | 8,400 |
| October 29, 2025 | 1,877 | 1,846 | 1,846 | 1,877 | 1,835 | 10,100 |
| October 28, 2025 | 1,890 | 1,862 | 1,862 | 1,890 | 1,859 | 13,000 |
| October 27, 2025 | 1,895 | 1,887 | 1,887 | 1,895 | 1,871 | 6,100 |
| October 24, 2025 | 1,899 | 1,895 | 1,895 | 1,899 | 1,867 | 10,800 |
| October 23, 2025 | 1,876 | 1,882 | 1,882 | 1,887 | 1,875 | 10,200 |
| October 22, 2025 | 1,856 | 1,875 | 1,875 | 1,875 | 1,850 | 6,000 |
| October 21, 2025 | 1,860 | 1,854 | 1,854 | 1,873 | 1,853 | 6,200 |
| October 20, 2025 | 1,863 | 1,856 | 1,856 | 1,865 | 1,850 | 4,800 |
| October 17, 2025 | 1,860 | 1,836 | 1,836 | 1,860 | 1,834 | 9,300 |
| October 16, 2025 | 1,889 | 1,852 | 1,852 | 1,889 | 1,852 | 10,900 |
| October 15, 2025 | 1,852 | 1,879 | 1,879 | 1,883 | 1,852 | 5,900 |
| October 14, 2025 | 1,860 | 1,843 | 1,843 | 1,885 | 1,843 | 16,600 |
| October 10, 2025 | 1,945 | 1,896 | 1,896 | 1,947 | 1,828 | 34,200 |
| October 09, 2025 | 1,959 | 1,931 | 1,931 | 1,959 | 1,925 | 8,400 |
| October 08, 2025 | 1,916 | 1,959 | 1,959 | 1,961 | 1,916 | 19,500 |
| October 07, 2025 | 1,910 | 1,910 | 1,910 | 1,915 | 1,893 | 11,400 |
| October 06, 2025 | 1,895 | 1,901 | 1,901 | 1,918 | 1,877 | 11,300 |
| October 03, 2025 | 1,877 | 1,885 | 1,885 | 1,894 | 1,873 | 6,400 |
| October 02, 2025 | 1,883 | 1,873 | 1,873 | 1,887 | 1,862 | 8,200 |
| October 01, 2025 | 1,921 | 1,880 | 1,880 | 1,925 | 1,880 | 20,200 |
| September 30, 2025 | 1,970 | 1,925 | 1,925 | 1,970 | 1,918 | 19,400 |
| September 29, 2025 | 1,987 | 1,951 | 1,951 | 1,988 | 1,951 | 13,900 |
| September 26, 2025 | 1,988 | 1,974 | 1,974 | 2,000 | 1,972 | 17,300 |
| September 25, 2025 | 1,981 | 1,979 | 1,979 | 1,999 | 1,937 | 15,600 |
| September 24, 2025 | 1,910 | 1,970 | 1,970 | 1,972 | 1,910 | 49,300 |
| September 22, 2025 | 1,890 | 1,895 | 1,895 | 1,910 | 1,890 | 21,900 |
| September 19, 2025 | 1,856 | 1,877 | 1,877 | 1,880 | 1,854 | 14,700 |
| September 18, 2025 | 1,871 | 1,854 | 1,854 | 1,880 | 1,845 | 20,500 |
| September 17, 2025 | 1,865 | 1,862 | 1,862 | 1,871 | 1,853 | 6,300 |
| September 16, 2025 | 1,818 | 1,881 | 1,881 | 1,890 | 1,817 | 33,200 |
| September 12, 2025 | 1,810 | 1,806 | 1,806 | 1,815 | 1,801 | 14,300 |
| September 11, 2025 | 1,820 | 1,808 | 1,808 | 1,822 | 1,802 | 19,500 |
| September 10, 2025 | 1,815 | 1,823 | 1,823 | 1,829 | 1,814 | 5,800 |
| September 09, 2025 | 1,861 | 1,812 | 1,812 | 1,861 | 1,812 | 28,900 |
| September 08, 2025 | 1,817 | 1,845 | 1,845 | 1,860 | 1,817 | 23,900 |
| September 05, 2025 | 1,834 | 1,821 | 1,821 | 1,838 | 1,812 | 8,900 |