1,466.00
-20(-1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,451 | 1,486 | 1,486 | 1,486 | 1,443 | 3.24M |
| December 03, 2025 | 1,450 | 1,454 | 1,454 | 1,459 | 1,435 | 3.22M |
| December 02, 2025 | 1,448 | 1,461 | 1,461 | 1,474.5 | 1,445 | 4.16M |
| December 01, 2025 | 1,480.5 | 1,445 | 1,445 | 1,482 | 1,440 | 4.27M |
| November 28, 2025 | 1,500 | 1,486 | 1,486 | 1,510 | 1,486 | 4.84M |
| November 27, 2025 | 1,520 | 1,505 | 1,505 | 1,530.5 | 1,502.5 | 3.29M |
| November 26, 2025 | 1,542 | 1,537.5 | 1,537.5 | 1,566 | 1,533.5 | 3.24M |
| November 25, 2025 | 1,580 | 1,566 | 1,566 | 1,584 | 1,546.5 | 4.69M |
| November 21, 2025 | 1,500.5 | 1,558.5 | 1,558.5 | 1,566.5 | 1,500.5 | 5.94M |
| November 20, 2025 | 1,502 | 1,497 | 1,497 | 1,530 | 1,497 | 2.87M |
| November 19, 2025 | 1,507 | 1,502 | 1,502 | 1,517.5 | 1,501.5 | 3.12M |
| November 18, 2025 | 1,522.5 | 1,513.5 | 1,513.5 | 1,547.5 | 1,513.5 | 3.39M |
| November 17, 2025 | 1,555 | 1,530 | 1,530 | 1,567 | 1,524.5 | 3.04M |
| November 14, 2025 | 1,571.5 | 1,565 | 1,565 | 1,579 | 1,560 | 3.82M |
| November 13, 2025 | 1,614 | 1,588.5 | 1,588.5 | 1,614.5 | 1,580 | 3.75M |
| November 12, 2025 | 1,630 | 1,616 | 1,616 | 1,645 | 1,601 | 5.86M |
| November 11, 2025 | 1,670 | 1,630 | 1,630 | 1,674 | 1,623 | 4.02M |
| November 10, 2025 | 1,699.5 | 1,668.5 | 1,668.5 | 1,699.5 | 1,654 | 3.85M |
| November 07, 2025 | 1,650 | 1,637.5 | 1,637.5 | 1,654.5 | 1,616.5 | 3.93M |
| November 06, 2025 | 1,627 | 1,610 | 1,610 | 1,642 | 1,594.5 | 6.73M |
| November 05, 2025 | 1,730 | 1,707 | 1,707 | 1,749 | 1,685.5 | 4.49M |
| November 04, 2025 | 1,714 | 1,706.5 | 1,706.5 | 1,729.5 | 1,698 | 5.4M |
| October 31, 2025 | 1,740 | 1,727 | 1,727 | 1,741 | 1,717.5 | 2.47M |
| October 30, 2025 | 1,720 | 1,724.5 | 1,724.5 | 1,740 | 1,711.5 | 4.6M |
| October 29, 2025 | 1,767 | 1,733.5 | 1,733.5 | 1,778.5 | 1,727 | 3.14M |
| October 28, 2025 | 1,785 | 1,784 | 1,784 | 1,801.5 | 1,771.5 | 2.88M |
| October 27, 2025 | 1,805 | 1,805.5 | 1,805.5 | 1,829.5 | 1,801.5 | 3.26M |
| October 24, 2025 | 1,806.5 | 1,800 | 1,800 | 1,821 | 1,795.5 | 3.3M |
| October 23, 2025 | 1,828 | 1,829 | 1,829 | 1,844 | 1,823.5 | 2.93M |
| October 22, 2025 | 1,818 | 1,840 | 1,840 | 1,845 | 1,815 | 3.17M |
| October 21, 2025 | 1,822 | 1,823 | 1,823 | 1,833.5 | 1,811 | 2.47M |
| October 20, 2025 | 1,801 | 1,821.5 | 1,821.5 | 1,827 | 1,798 | 2.71M |
| October 17, 2025 | 1,822.5 | 1,803.5 | 1,803.5 | 1,824 | 1,794.5 | 2.7M |
| October 16, 2025 | 1,771.5 | 1,786 | 1,786 | 1,790 | 1,757 | 2.81M |
| October 15, 2025 | 1,778.5 | 1,769.5 | 1,769.5 | 1,792.5 | 1,768.5 | 2.97M |
| October 14, 2025 | 1,818.5 | 1,777 | 1,777 | 1,827.5 | 1,773.5 | 4.09M |
| October 10, 2025 | 1,876 | 1,883 | 1,883 | 1,919 | 1,871 | 3.06M |
| October 09, 2025 | 1,865 | 1,868.5 | 1,868.5 | 1,874.5 | 1,857.5 | 1.71M |
| October 08, 2025 | 1,886 | 1,875.5 | 1,875.5 | 1,899.5 | 1,865 | 2.2M |
| October 07, 2025 | 1,905 | 1,903 | 1,903 | 1,911 | 1,883.5 | 2.26M |
| October 06, 2025 | 1,816 | 1,905 | 1,905 | 1,906 | 1,810.5 | 5.14M |
| October 03, 2025 | 1,774 | 1,784 | 1,784 | 1,786.5 | 1,765.5 | 3.01M |
| October 02, 2025 | 1,800 | 1,779 | 1,779 | 1,803.5 | 1,763.5 | 3.33M |
| October 01, 2025 | 1,823 | 1,826 | 1,826 | 1,836 | 1,816 | 2.08M |
| September 30, 2025 | 1,837.5 | 1,824.5 | 1,824.5 | 1,839 | 1,820 | 1.89M |
| September 29, 2025 | 1,806 | 1,829 | 1,829 | 1,837.5 | 1,801 | 2.92M |
| September 26, 2025 | 1,822.5 | 1,824.5 | 1,824.5 | 1,836 | 1,808.5 | 2.95M |
| September 25, 2025 | 1,849.5 | 1,836 | 1,836 | 1,855 | 1,830 | 2.27M |
| September 24, 2025 | 1,854 | 1,850.5 | 1,850.5 | 1,861 | 1,824 | 3.08M |
| September 22, 2025 | 1,857 | 1,867 | 1,867 | 1,891 | 1,851 | 2.36M |
| September 19, 2025 | 1,889 | 1,864 | 1,864 | 1,895.5 | 1,864 | 4.01M |
| September 18, 2025 | 1,905.5 | 1,910 | 1,910 | 1,917 | 1,896 | 1.4M |
| September 17, 2025 | 1,896 | 1,899.5 | 1,899.5 | 1,907 | 1,878.5 | 1.69M |
| September 16, 2025 | 1,872 | 1,885.5 | 1,885.5 | 1,899.5 | 1,868 | 1.99M |
| September 12, 2025 | 1,895 | 1,891 | 1,891 | 1,896 | 1,871 | 2.45M |
| September 11, 2025 | 1,895 | 1,891 | 1,891 | 1,896 | 1,871 | 2.45M |
| September 10, 2025 | 1,924 | 1,914.5 | 1,914.5 | 1,924.5 | 1,895 | 1.78M |
| September 09, 2025 | 1,958.5 | 1,911.5 | 1,911.5 | 1,961 | 1,911.5 | 3.13M |
| September 08, 2025 | 1,973 | 1,962 | 1,962 | 1,977.5 | 1,959.5 | 2.15M |
| September 05, 2025 | 1,925 | 1,952.5 | 1,952.5 | 1,955.5 | 1,918.5 | 2.18M |