1,604.00
-10(-0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,592 | 1,614 | 1,614 | 1,628 | 1,586.5 | 835,200 |
| December 03, 2025 | 1,547 | 1,542.5 | 1,542.5 | 1,561.5 | 1,537.5 | 401,600 |
| December 02, 2025 | 1,553 | 1,547.5 | 1,547.5 | 1,563.5 | 1,543 | 415,700 |
| December 01, 2025 | 1,587 | 1,557 | 1,557 | 1,593 | 1,557 | 443,700 |
| November 28, 2025 | 1,599.5 | 1,586 | 1,586 | 1,616.5 | 1,586 | 665,900 |
| November 27, 2025 | 1,600 | 1,597 | 1,597 | 1,614.5 | 1,586.5 | 635,400 |
| November 26, 2025 | 1,570.5 | 1,604 | 1,604 | 1,605.5 | 1,563.5 | 690,200 |
| November 25, 2025 | 1,569 | 1,563.5 | 1,563.5 | 1,586.5 | 1,553 | 675,600 |
| November 21, 2025 | 1,522 | 1,550 | 1,550 | 1,556 | 1,515 | 784,700 |
| November 20, 2025 | 1,535.5 | 1,511.5 | 1,511.5 | 1,549.5 | 1,494 | 1.25M |
| November 19, 2025 | 1,570 | 1,561.5 | 1,561.5 | 1,577 | 1,551.5 | 532,700 |
| November 18, 2025 | 1,565 | 1,556.5 | 1,556.5 | 1,586.5 | 1,552 | 667,900 |
| November 17, 2025 | 1,602 | 1,578 | 1,578 | 1,607.5 | 1,565 | 834,400 |
| November 14, 2025 | 1,592 | 1,607.5 | 1,607.5 | 1,614.5 | 1,590.5 | 886,300 |
| November 13, 2025 | 1,654 | 1,602.5 | 1,602.5 | 1,655.5 | 1,600 | 912,200 |
| November 12, 2025 | 1,609.5 | 1,657 | 1,657 | 1,660 | 1,605 | 1.37M |
| November 11, 2025 | 1,634 | 1,591.5 | 1,591.5 | 1,677.5 | 1,591.5 | 1.6M |
| November 10, 2025 | 1,721 | 1,742.5 | 1,742.5 | 1,742.5 | 1,703 | 736,400 |
| November 07, 2025 | 1,706 | 1,697.5 | 1,697.5 | 1,724 | 1,691 | 508,900 |
| November 06, 2025 | 1,728 | 1,713.5 | 1,713.5 | 1,735.5 | 1,708 | 568,000 |
| November 05, 2025 | 1,728 | 1,713.5 | 1,713.5 | 1,735.5 | 1,708 | 568,000 |
| November 04, 2025 | 1,759 | 1,714 | 1,714 | 1,783.5 | 1,698.5 | 489,700 |
| October 31, 2025 | 1,767 | 1,783 | 1,783 | 1,783 | 1,759 | 382,000 |
| October 30, 2025 | 1,745 | 1,756 | 1,756 | 1,763.5 | 1,735 | 1.48M |
| October 29, 2025 | 1,775 | 1,755 | 1,755 | 1,794.5 | 1,741 | 529,100 |
| October 28, 2025 | 1,786 | 1,785 | 1,785 | 1,799 | 1,776 | 316,200 |
| October 27, 2025 | 1,825 | 1,801.5 | 1,801.5 | 1,826 | 1,797 | 440,200 |
| October 24, 2025 | 1,809.5 | 1,806.5 | 1,806.5 | 1,818.5 | 1,803 | 324,800 |
| October 23, 2025 | 1,807 | 1,807 | 1,807 | 1,824.5 | 1,799 | 567,100 |
| October 22, 2025 | 1,795.5 | 1,829.5 | 1,829.5 | 1,848.5 | 1,789.5 | 834,100 |
| October 21, 2025 | 1,780 | 1,786.5 | 1,786.5 | 1,794 | 1,776 | 361,700 |
| October 20, 2025 | 1,775.5 | 1,777.5 | 1,777.5 | 1,781.5 | 1,758 | 427,800 |
| October 17, 2025 | 1,745 | 1,735.5 | 1,735.5 | 1,754 | 1,735.5 | 367,700 |
| October 16, 2025 | 1,748.5 | 1,739.5 | 1,739.5 | 1,754 | 1,732.5 | 479,400 |
| October 15, 2025 | 1,737.5 | 1,732.5 | 1,732.5 | 1,744.5 | 1,726.5 | 516,400 |
| October 14, 2025 | 1,765 | 1,721.5 | 1,721.5 | 1,772 | 1,711.5 | 734,800 |
| October 10, 2025 | 1,841.5 | 1,805 | 1,805 | 1,842.5 | 1,805 | 572,600 |
| October 09, 2025 | 1,835.5 | 1,859 | 1,859 | 1,860 | 1,825 | 756,400 |
| October 08, 2025 | 1,813.5 | 1,819.5 | 1,819.5 | 1,829 | 1,800.5 | 330,200 |
| October 07, 2025 | 1,788 | 1,797 | 1,797 | 1,810 | 1,782 | 791,200 |
| October 06, 2025 | 1,768 | 1,778.5 | 1,778.5 | 1,783.5 | 1,748.5 | 960,300 |
| October 03, 2025 | 1,696.5 | 1,711 | 1,711 | 1,714 | 1,686 | 492,200 |
| October 02, 2025 | 1,671.5 | 1,678 | 1,678 | 1,690 | 1,649 | 571,800 |
| October 01, 2025 | 1,680 | 1,671.5 | 1,671.5 | 1,683 | 1,661 | 721,600 |
| September 30, 2025 | 1,664 | 1,690.5 | 1,690.5 | 1,701 | 1,664 | 587,700 |
| September 29, 2025 | 1,702 | 1,668 | 1,668 | 1,703.5 | 1,668 | 467,400 |
| September 26, 2025 | 1,717.5 | 1,702 | 1,686 | 1,717.5 | 1,691 | 653,800 |
| September 25, 2025 | 1,701.5 | 1,717.5 | 1,701.35 | 1,717.5 | 1,693 | 678,800 |
| September 24, 2025 | 1,748.5 | 1,708 | 1,708 | 1,748.5 | 1,707.5 | 548,000 |
| September 22, 2025 | 1,731 | 1,760.5 | 1,760.5 | 1,760.5 | 1,725 | 458,900 |
| September 19, 2025 | 1,736 | 1,717 | 1,717 | 1,742.5 | 1,709 | 677,100 |
| September 18, 2025 | 1,713 | 1,732 | 1,732 | 1,732 | 1,694.5 | 607,900 |
| September 17, 2025 | 1,730 | 1,709.5 | 1,709.5 | 1,730 | 1,705 | 444,000 |
| September 16, 2025 | 1,734 | 1,738 | 1,738 | 1,750 | 1,715 | 541,400 |
| September 12, 2025 | 1,769.5 | 1,751 | 1,751 | 1,770 | 1,737 | 598,300 |
| September 11, 2025 | 1,725.5 | 1,737 | 1,737 | 1,737 | 1,714 | 453,100 |
| September 10, 2025 | 1,730 | 1,733.5 | 1,733.5 | 1,742 | 1,713 | 435,500 |
| September 09, 2025 | 1,739 | 1,732.5 | 1,732.5 | 1,754 | 1,722 | 424,300 |
| September 08, 2025 | 1,739 | 1,728.5 | 1,728.5 | 1,745 | 1,722 | 408,400 |
| September 05, 2025 | 1,700 | 1,733.5 | 1,733.5 | 1,736 | 1,700 | 415,500 |