1,924.00
-39.5(-2.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,952.5 | 1,924 | 1,924 | 1,954 | 1,916.5 | 539,400 |
| December 04, 2025 | 1,912 | 1,963.5 | 1,963.5 | 1,963.5 | 1,904 | 1.21M |
| December 03, 2025 | 1,911.5 | 1,912 | 1,912 | 1,928.5 | 1,907.5 | 1.17M |
| December 02, 2025 | 1,896.5 | 1,911 | 1,911 | 1,920.5 | 1,894.5 | 1.13M |
| December 01, 2025 | 1,939 | 1,895.5 | 1,895.5 | 1,940 | 1,895.5 | 1.16M |
| November 28, 2025 | 1,912.5 | 1,945 | 1,945 | 1,965 | 1,912 | 2.71M |
| November 27, 2025 | 1,918 | 1,929.5 | 1,929.5 | 1,939.5 | 1,918 | 845,000 |
| November 26, 2025 | 1,906.5 | 1,931 | 1,931 | 1,931 | 1,902.5 | 1.2M |
| November 25, 2025 | 1,922.5 | 1,906.5 | 1,906.5 | 1,924 | 1,898.5 | 1.26M |
| November 21, 2025 | 1,858 | 1,896.5 | 1,896.5 | 1,909 | 1,857 | 1.29M |
| November 20, 2025 | 1,871 | 1,871.5 | 1,871.5 | 1,886.5 | 1,857.5 | 1.23M |
| November 19, 2025 | 1,869.5 | 1,844 | 1,844 | 1,873.5 | 1,844 | 2.04M |
| November 18, 2025 | 1,910.5 | 1,869 | 1,869 | 1,922.5 | 1,865 | 1.42M |
| November 17, 2025 | 1,925 | 1,926.5 | 1,926.5 | 1,937 | 1,912.5 | 1.08M |
| November 14, 2025 | 1,933.5 | 1,933 | 1,933 | 1,953 | 1,908.5 | 1.25M |
| November 13, 2025 | 1,940 | 1,920.5 | 1,920.5 | 1,948 | 1,920.5 | 1.1M |
| November 12, 2025 | 1,950 | 1,940 | 1,940 | 1,977.5 | 1,930 | 1.21M |
| November 11, 2025 | 1,937.5 | 1,927 | 1,927 | 1,938 | 1,910.5 | 796,300 |
| November 10, 2025 | 1,905 | 1,924 | 1,924 | 1,924 | 1,900 | 1.12M |
| November 07, 2025 | 1,858.5 | 1,888.5 | 1,888.5 | 1,897.5 | 1,858 | 1.53M |
| November 06, 2025 | 1,960.5 | 1,858.5 | 1,858.5 | 1,966.5 | 1,858.5 | 2M |
| November 05, 2025 | 1,960.5 | 1,858.5 | 1,858.5 | 1,966.5 | 1,858.5 | 2.09M |
| November 04, 2025 | 1,989 | 1,921.5 | 1,921.5 | 1,994.5 | 1,900.5 | 2.09M |
| October 31, 2025 | 1,972 | 1,956.5 | 1,956.5 | 1,983 | 1,951 | 1M |
| October 30, 2025 | 1,972 | 1,956.5 | 1,956.5 | 1,983 | 1,951 | 1.37M |
| October 29, 2025 | 1,966 | 1,921 | 1,921 | 1,969 | 1,921 | 1.38M |
| October 28, 2025 | 2,027 | 1,970.5 | 1,970.5 | 2,033 | 1,966 | 1.53M |
| October 27, 2025 | 2,033 | 2,052 | 2,052 | 2,057 | 2,023 | 1.27M |
| October 24, 2025 | 2,000 | 2,009 | 2,009 | 2,018 | 1,993 | 751,500 |
| October 23, 2025 | 1,991.5 | 2,001 | 2,001 | 2,002 | 1,975.5 | 805,600 |
| October 22, 2025 | 1,985 | 2,020 | 2,020 | 2,020 | 1,979 | 1.47M |
| October 21, 2025 | 1,984 | 1,984 | 1,984 | 2,006 | 1,975.5 | 1.07M |
| October 20, 2025 | 1,964 | 1,974.5 | 1,974.5 | 1,979.5 | 1,945.5 | 1.14M |
| October 17, 2025 | 1,910 | 1,934 | 1,934 | 1,939 | 1,910 | 935,800 |
| October 16, 2025 | 1,931.5 | 1,950 | 1,950 | 1,950.5 | 1,924.5 | 962,000 |
| October 15, 2025 | 1,888 | 1,924.5 | 1,924.5 | 1,924.5 | 1,881.5 | 1.16M |
| October 14, 2025 | 1,878 | 1,870 | 1,870 | 1,905 | 1,858 | 1.81M |
| October 10, 2025 | 1,985.5 | 1,936 | 1,936 | 1,990 | 1,931 | 1.69M |
| October 09, 2025 | 1,960 | 1,992.5 | 1,992.5 | 1,994.5 | 1,956 | 1.18M |
| October 08, 2025 | 1,990 | 1,960.5 | 1,960.5 | 1,993 | 1,960.5 | 1.14M |
| October 07, 2025 | 1,979 | 1,991 | 1,991 | 1,991 | 1,956 | 1.55M |
| October 06, 2025 | 1,986 | 1,964.5 | 1,964.5 | 1,987.5 | 1,937.5 | 1.83M |
| October 03, 2025 | 1,871.5 | 1,906 | 1,906 | 1,913 | 1,871 | 852,800 |
| October 02, 2025 | 1,876 | 1,888.5 | 1,888.5 | 1,895.5 | 1,865.5 | 1.06M |
| October 01, 2025 | 1,885 | 1,882 | 1,882 | 1,895.5 | 1,876 | 1.23M |
| September 30, 2025 | 1,890 | 1,898 | 1,898 | 1,910 | 1,888.5 | 1.29M |
| September 29, 2025 | 1,944 | 1,903.5 | 1,903.5 | 1,949.5 | 1,900 | 1.16M |
| September 26, 2025 | 1,951 | 1,973 | 1,973 | 1,975 | 1,943.5 | 1.74M |
| September 25, 2025 | 1,968.5 | 1,967.5 | 1,967.5 | 1,979.5 | 1,958 | 1.37M |
| September 24, 2025 | 2,020 | 1,981.5 | 1,981.5 | 2,021 | 1,978.5 | 1.38M |
| September 22, 2025 | 1,960 | 2,003 | 2,003 | 2,016.5 | 1,960 | 1.27M |
| September 19, 2025 | 2,008 | 1,947 | 1,947 | 2,014.5 | 1,946.5 | 2.14M |
| September 18, 2025 | 1,980 | 1,988 | 1,988 | 2,003 | 1,961 | 1.12M |
| September 17, 2025 | 1,997.5 | 1,968.5 | 1,968.5 | 2,000.5 | 1,968.5 | 991,200 |
| September 16, 2025 | 1,980 | 1,982 | 1,982 | 2,010 | 1,977.5 | 1.23M |
| September 12, 2025 | 1,989 | 1,977.5 | 1,977.5 | 1,990 | 1,960 | 1.56M |
| September 11, 2025 | 1,951 | 1,959.5 | 1,959.5 | 1,969 | 1,938 | 1.05M |
| September 10, 2025 | 1,970.5 | 1,957 | 1,957 | 1,970.5 | 1,944.5 | 1.26M |
| September 09, 2025 | 1,985 | 1,970.5 | 1,970.5 | 2,001 | 1,966 | 1.23M |
| September 08, 2025 | 1,990 | 1,997 | 1,997 | 2,001.5 | 1,981.5 | 1.34M |