2,049.00
-81.5(-3.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,000 | 2,070.5 | 2,070.5 | 2,070.5 | 1,998 | 15.43M |
| December 04, 2025 | 1,965 | 2,130.5 | 2,130.5 | 2,137.5 | 1,955.5 | 19.79M |
| December 03, 2025 | 1,890 | 1,931.5 | 1,931.5 | 1,952 | 1,876 | 14.86M |
| December 02, 2025 | 1,832 | 1,812.5 | 1,812.5 | 1,841.5 | 1,805 | 6.07M |
| December 01, 2025 | 1,830 | 1,809.5 | 1,809.5 | 1,835 | 1,795 | 7.88M |
| November 28, 2025 | 1,849 | 1,851.5 | 1,851.5 | 1,851.5 | 1,820.5 | 5.17M |
| November 27, 2025 | 1,855.5 | 1,829.5 | 1,829.5 | 1,874 | 1,818 | 6.33M |
| November 26, 2025 | 1,792 | 1,834 | 1,834 | 1,838 | 1,778 | 8.24M |
| November 25, 2025 | 1,850 | 1,778 | 1,778 | 1,850 | 1,761.5 | 8.96M |
| November 21, 2025 | 1,807 | 1,798 | 1,798 | 1,836.5 | 1,781.5 | 19M |
| November 20, 2025 | 1,904.5 | 1,847 | 1,847 | 1,918.5 | 1,830 | 8.83M |
| November 19, 2025 | 1,856 | 1,815.5 | 1,815.5 | 1,866.5 | 1,767.5 | 12.89M |
| November 18, 2025 | 1,885 | 1,872 | 1,872 | 1,928.5 | 1,863.5 | 12.52M |
| November 17, 2025 | 1,939 | 1,904.5 | 1,904.5 | 1,945 | 1,882 | 10.01M |
| November 14, 2025 | 1,963 | 1,935 | 1,935 | 1,997.5 | 1,915 | 11M |
| November 13, 2025 | 1,980 | 2,013 | 2,013 | 2,061 | 1,968.5 | 17.21M |
| November 12, 2025 | 1,847 | 1,943.5 | 1,943.5 | 1,954.5 | 1,845 | 16.71M |
| November 11, 2025 | 1,910 | 1,871 | 1,871 | 1,941 | 1,851 | 10.32M |
| November 10, 2025 | 1,868 | 1,850 | 1,850 | 1,869 | 1,834.5 | 7.08M |
| November 07, 2025 | 1,830 | 1,835.5 | 1,835.5 | 1,855 | 1,788.5 | 13.75M |
| November 06, 2025 | 1,900 | 1,907 | 1,907 | 1,935 | 1,865.5 | 13.09M |
| November 05, 2025 | 1,856 | 1,851 | 1,851 | 1,884 | 1,763 | 13.6M |
| November 04, 2025 | 1,914.5 | 1,933.5 | 1,933.5 | 1,986.5 | 1,905.5 | 14.4M |
| October 31, 2025 | 1,967.5 | 1,911 | 1,911 | 2,026.5 | 1,865.5 | 30.52M |
| October 30, 2025 | 1,913.5 | 1,829.5 | 1,829.5 | 1,985 | 1,753 | 33.52M |
| October 29, 2025 | 1,908 | 1,906 | 1,906 | 1,926.5 | 1,875.5 | 9.91M |
| October 28, 2025 | 1,918 | 1,916 | 1,916 | 1,923 | 1,882 | 8.74M |
| October 27, 2025 | 1,920.5 | 1,890 | 1,890 | 1,929.5 | 1,880 | 10.31M |
| October 24, 2025 | 1,888 | 1,843.5 | 1,843.5 | 1,904.5 | 1,841 | 11.71M |
| October 23, 2025 | 1,917.5 | 1,848 | 1,848 | 1,922.5 | 1,848 | 13.47M |
| October 22, 2025 | 1,956 | 1,957.5 | 1,957.5 | 1,980 | 1,927 | 11.57M |
| October 21, 2025 | 1,957.5 | 1,995.5 | 1,995.5 | 2,030.5 | 1,954 | 18.95M |
| October 20, 2025 | 1,930 | 1,917.5 | 1,917.5 | 1,939 | 1,896 | 8.25M |
| October 17, 2025 | 1,914 | 1,922 | 1,922 | 1,945 | 1,888 | 11.83M |
| October 16, 2025 | 1,833 | 1,940.5 | 1,940.5 | 1,954.5 | 1,820.5 | 20.07M |
| October 15, 2025 | 1,741.5 | 1,793 | 1,793 | 1,801.5 | 1,740 | 12.65M |
| October 14, 2025 | 1,766 | 1,710.5 | 1,710.5 | 1,775.5 | 1,706 | 17.27M |
| October 10, 2025 | 1,795 | 1,796.5 | 1,796.5 | 1,815.5 | 1,760 | 12.66M |
| October 09, 2025 | 1,840 | 1,813 | 1,813 | 1,867 | 1,813 | 10.56M |
| October 08, 2025 | 1,852.5 | 1,844 | 1,844 | 1,873.5 | 1,823 | 9.03M |
| October 07, 2025 | 1,873.5 | 1,871 | 1,871 | 1,918.5 | 1,855 | 12.58M |
| October 06, 2025 | 1,841.5 | 1,815 | 1,815 | 1,866 | 1,812 | 12.69M |
| October 03, 2025 | 1,713.5 | 1,812 | 1,812 | 1,864.5 | 1,704.5 | 23.97M |
| October 02, 2025 | 1,715.5 | 1,689 | 1,689 | 1,717 | 1,677.5 | 11.21M |
| October 01, 2025 | 1,699.5 | 1,688 | 1,688 | 1,706.5 | 1,676 | 8.63M |
| September 30, 2025 | 1,748 | 1,706 | 1,706 | 1,754.5 | 1,704 | 10.77M |
| September 29, 2025 | 1,791.5 | 1,742.5 | 1,742.5 | 1,794 | 1,742.5 | 7.62M |
| September 26, 2025 | 1,850 | 1,795 | 1,795 | 1,881.5 | 1,776.5 | 13.36M |
| September 25, 2025 | 1,837 | 1,876 | 1,876 | 1,884.5 | 1,827.5 | 10.9M |
| September 24, 2025 | 1,851 | 1,822 | 1,822 | 1,869 | 1,813.5 | 11.31M |
| September 22, 2025 | 1,789 | 1,846 | 1,846 | 1,871.5 | 1,785.5 | 12.72M |
| September 19, 2025 | 1,844 | 1,765.5 | 1,765.5 | 1,846.5 | 1,738 | 19.88M |
| September 18, 2025 | 1,747 | 1,759.5 | 1,759.5 | 1,774 | 1,729 | 6.86M |
| September 17, 2025 | 1,761.5 | 1,749.5 | 1,749.5 | 1,771.5 | 1,742.5 | 6.68M |
| September 16, 2025 | 1,744 | 1,777.5 | 1,777.5 | 1,795.5 | 1,741.5 | 10.29M |
| September 12, 2025 | 1,704.5 | 1,728.5 | 1,728.5 | 1,748.5 | 1,704.5 | 10.77M |
| September 11, 2025 | 1,750 | 1,729 | 1,729 | 1,754.5 | 1,711.5 | 5.56M |
| September 10, 2025 | 1,710 | 1,742 | 1,742 | 1,742 | 1,705 | 6.62M |
| September 09, 2025 | 1,725 | 1,712.5 | 1,712.5 | 1,748 | 1,705 | 8.01M |
| September 08, 2025 | 1,700.5 | 1,702 | 1,702 | 1,740 | 1,686.5 | 10.23M |