2,106.00
-19(-0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,075 | 2,125 | 2,125 | 2,129 | 2,068 | 1.3M |
| December 03, 2025 | 2,082 | 2,075 | 2,075 | 2,091.5 | 2,055.5 | 1.26M |
| December 02, 2025 | 2,025.5 | 2,039.5 | 2,039.5 | 2,039.5 | 2,013 | 791,500 |
| December 01, 2025 | 2,031 | 2,017 | 2,017 | 2,042.5 | 2,013 | 620,900 |
| November 28, 2025 | 2,035 | 2,027.5 | 2,027.5 | 2,045 | 2,027 | 684,000 |
| November 27, 2025 | 2,041.5 | 2,040 | 2,040 | 2,043.5 | 2,024.5 | 1.52M |
| November 26, 2025 | 2,010 | 2,041.5 | 2,041.5 | 2,041.5 | 1,999 | 1.11M |
| November 25, 2025 | 2,020.5 | 2,009 | 2,009 | 2,024 | 1,983 | 1.08M |
| November 21, 2025 | 1,944.5 | 1,984 | 1,984 | 1,984 | 1,924 | 1.72M |
| November 20, 2025 | 1,968 | 1,984.5 | 1,984.5 | 1,993.5 | 1,950.5 | 1.1M |
| November 19, 2025 | 1,921.5 | 1,922 | 1,922 | 1,949 | 1,905 | 999,200 |
| November 18, 2025 | 1,948 | 1,932 | 1,932 | 1,961 | 1,921 | 1.86M |
| November 17, 2025 | 1,975 | 1,951.5 | 1,951.5 | 1,981.5 | 1,935.5 | 1.5M |
| November 14, 2025 | 1,967.5 | 1,975 | 1,975 | 1,975 | 1,943 | 1.5M |
| November 13, 2025 | 1,995.5 | 1,983 | 1,983 | 1,997 | 1,973 | 883,000 |
| November 12, 2025 | 1,977 | 1,995.5 | 1,995.5 | 2,019.5 | 1,973 | 2.22M |
| November 11, 2025 | 1,995 | 1,973 | 1,973 | 2,000 | 1,951.5 | 1.46M |
| November 10, 2025 | 1,975.5 | 1,991 | 1,991 | 1,991 | 1,955 | 1.71M |
| November 07, 2025 | 2,005.5 | 1,990.5 | 1,990.5 | 2,005.5 | 1,966.5 | 1.93M |
| November 06, 2025 | 2,047 | 2,005.5 | 2,005.5 | 2,051.5 | 1,987.5 | 3.76M |
| November 05, 2025 | 2,078 | 2,029.5 | 2,029.5 | 2,093 | 2,008.5 | 3.65M |
| November 04, 2025 | 2,100 | 2,118 | 2,118 | 2,277.5 | 2,100 | 5.91M |
| October 31, 2025 | 1,924.5 | 1,946 | 1,946 | 1,952.5 | 1,901 | 1.33M |
| October 30, 2025 | 1,884 | 1,928.5 | 1,928.5 | 1,929 | 1,881 | 993,900 |
| October 29, 2025 | 1,919.5 | 1,885.5 | 1,885.5 | 1,924.5 | 1,885 | 779,300 |
| October 28, 2025 | 1,940 | 1,925 | 1,925 | 1,948 | 1,917 | 607,500 |
| October 27, 2025 | 1,931.5 | 1,959 | 1,959 | 1,965.5 | 1,925 | 812,100 |
| October 24, 2025 | 1,926.5 | 1,926.5 | 1,926.5 | 1,943 | 1,916.5 | 743,300 |
| October 23, 2025 | 1,907 | 1,910 | 1,910 | 1,910.5 | 1,881 | 720,500 |
| October 22, 2025 | 1,891 | 1,915.5 | 1,915.5 | 1,926.5 | 1,891 | 683,500 |
| October 21, 2025 | 1,895.5 | 1,897.5 | 1,897.5 | 1,911 | 1,890 | 775,100 |
| October 20, 2025 | 1,873 | 1,882.5 | 1,882.5 | 1,893.5 | 1,857 | 620,700 |
| October 17, 2025 | 1,829.5 | 1,843 | 1,843 | 1,850 | 1,827 | 615,800 |
| October 16, 2025 | 1,869 | 1,852.5 | 1,852.5 | 1,874 | 1,842 | 949,400 |
| October 15, 2025 | 1,849.5 | 1,867.5 | 1,867.5 | 1,872.5 | 1,847 | 801,100 |
| October 14, 2025 | 1,850.5 | 1,824 | 1,824 | 1,885.5 | 1,819 | 1.24M |
| October 10, 2025 | 1,965.5 | 1,889.5 | 1,889.5 | 1,970 | 1,886 | 1.25M |
| October 09, 2025 | 1,948.5 | 1,959 | 1,959 | 1,962.5 | 1,936 | 674,800 |
| October 08, 2025 | 1,920 | 1,954 | 1,954 | 1,955 | 1,911 | 981,200 |
| October 07, 2025 | 1,913 | 1,926 | 1,926 | 1,952.5 | 1,895 | 1.29M |
| October 06, 2025 | 1,909.5 | 1,886.5 | 1,886.5 | 1,919 | 1,876.5 | 1.57M |
| October 03, 2025 | 1,860 | 1,847.5 | 1,847.5 | 1,860 | 1,837 | 1.02M |
| October 02, 2025 | 1,809.5 | 1,857 | 1,857 | 1,861.5 | 1,800.5 | 812,800 |
| October 01, 2025 | 1,854.5 | 1,818 | 1,818 | 1,854.5 | 1,809 | 954,900 |
| September 30, 2025 | 1,864 | 1,876.5 | 1,876.5 | 1,885 | 1,861.5 | 881,200 |
| September 29, 2025 | 1,917 | 1,891 | 1,891 | 1,917.5 | 1,881.5 | 989,300 |
| September 26, 2025 | 1,946 | 1,942 | 1,942 | 1,952.5 | 1,925.5 | 1.13M |
| September 25, 2025 | 1,920 | 1,933.5 | 1,933.5 | 1,944 | 1,910 | 1.07M |
| September 24, 2025 | 1,918.5 | 1,906.5 | 1,906.5 | 1,918.5 | 1,897 | 973,100 |
| September 22, 2025 | 1,874 | 1,910.5 | 1,910.5 | 1,920.5 | 1,869.5 | 1.05M |
| September 19, 2025 | 1,875 | 1,868.5 | 1,868.5 | 1,896 | 1,867.5 | 1.81M |
| September 18, 2025 | 1,858 | 1,861 | 1,861 | 1,872.5 | 1,840 | 807,500 |
| September 17, 2025 | 1,840 | 1,847.5 | 1,847.5 | 1,874 | 1,829.5 | 1.4M |
| September 16, 2025 | 1,833 | 1,814.5 | 1,814.5 | 1,846 | 1,811.5 | 1.4M |
| September 12, 2025 | 1,839 | 1,823.5 | 1,823.5 | 1,839 | 1,813.5 | 1.18M |
| September 11, 2025 | 1,796.5 | 1,808 | 1,808 | 1,811 | 1,787.5 | 866,500 |
| September 10, 2025 | 1,820 | 1,811 | 1,811 | 1,820 | 1,802 | 1.25M |
| September 09, 2025 | 1,840.5 | 1,815 | 1,815 | 1,855 | 1,815 | 1.08M |
| September 08, 2025 | 1,878 | 1,850 | 1,850 | 1,879.5 | 1,842.5 | 1.13M |
| September 05, 2025 | 1,852.5 | 1,860.5 | 1,860.5 | 1,870 | 1,841 | 1.03M |