1,959.50
-5(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,963 | 1,959.5 | 1,959.5 | 1,966 | 1,941 | 5.45M |
| December 04, 2025 | 1,898 | 1,964.5 | 1,964.5 | 1,977 | 1,895 | 9.72M |
| December 03, 2025 | 1,934 | 1,909.5 | 1,909.5 | 1,935 | 1,899 | 5.45M |
| December 02, 2025 | 1,954 | 1,933.5 | 1,933.5 | 1,978 | 1,927.5 | 10.65M |
| December 01, 2025 | 1,896 | 1,925 | 1,925 | 1,954.5 | 1,893 | 10.24M |
| November 28, 2025 | 1,870 | 1,877.5 | 1,877.5 | 1,889.5 | 1,862.5 | 6.86M |
| November 27, 2025 | 1,867 | 1,880 | 1,880 | 1,896.5 | 1,862 | 6.46M |
| November 26, 2025 | 1,815 | 1,867.5 | 1,867.5 | 1,872 | 1,804 | 10.81M |
| November 25, 2025 | 1,814 | 1,787 | 1,787 | 1,816 | 1,776 | 7.92M |
| November 21, 2025 | 1,752 | 1,764.5 | 1,764.5 | 1,772.5 | 1,744 | 8.92M |
| November 20, 2025 | 1,743 | 1,750.5 | 1,750.5 | 1,754 | 1,738.5 | 6.2M |
| November 19, 2025 | 1,710 | 1,722 | 1,722 | 1,740 | 1,703 | 6.1M |
| November 18, 2025 | 1,722 | 1,705 | 1,705 | 1,734.5 | 1,705 | 6.72M |
| November 17, 2025 | 1,711.5 | 1,738 | 1,738 | 1,738 | 1,706 | 7.85M |
| November 14, 2025 | 1,759.5 | 1,757.5 | 1,757.5 | 1,768.5 | 1,742 | 8.41M |
| November 13, 2025 | 1,761 | 1,766.5 | 1,766.5 | 1,775 | 1,752 | 4.17M |
| November 12, 2025 | 1,737.5 | 1,749 | 1,749 | 1,757.5 | 1,731.5 | 5.83M |
| November 11, 2025 | 1,757 | 1,726.5 | 1,726.5 | 1,757.5 | 1,722 | 4.99M |
| November 10, 2025 | 1,780 | 1,756.5 | 1,756.5 | 1,780 | 1,747 | 5.27M |
| November 07, 2025 | 1,754 | 1,756.5 | 1,756.5 | 1,771 | 1,746 | 4.52M |
| November 06, 2025 | 1,738 | 1,772.5 | 1,772.5 | 1,780.5 | 1,737 | 8.28M |
| November 05, 2025 | 1,744 | 1,736 | 1,736 | 1,745 | 1,698.5 | 7.89M |
| November 04, 2025 | 1,723 | 1,739.5 | 1,739.5 | 1,739.5 | 1,692.5 | 6.63M |
| October 31, 2025 | 1,720 | 1,728 | 1,728 | 1,733.5 | 1,712 | 7.65M |
| October 30, 2025 | 1,706.5 | 1,719.5 | 1,719.5 | 1,733 | 1,702 | 43.9M |
| October 29, 2025 | 1,717 | 1,700.5 | 1,700.5 | 1,721.5 | 1,694 | 6.79M |
| October 28, 2025 | 1,735.5 | 1,718.5 | 1,718.5 | 1,741.5 | 1,718.5 | 6.7M |
| October 27, 2025 | 1,740.5 | 1,728 | 1,728 | 1,749 | 1,727 | 5.77M |
| October 24, 2025 | 1,722 | 1,719 | 1,719 | 1,729 | 1,717 | 4.51M |
| October 23, 2025 | 1,728.5 | 1,719 | 1,719 | 1,729 | 1,716.5 | 4.54M |
| October 22, 2025 | 1,716.5 | 1,731.5 | 1,731.5 | 1,739 | 1,711.5 | 5.68M |
| October 21, 2025 | 1,725 | 1,719.5 | 1,719.5 | 1,734 | 1,716.5 | 5.03M |
| October 20, 2025 | 1,698.5 | 1,727 | 1,727 | 1,727 | 1,684.5 | 6.71M |
| October 17, 2025 | 1,671 | 1,661.5 | 1,661.5 | 1,683 | 1,659 | 7.9M |
| October 16, 2025 | 1,720 | 1,707 | 1,707 | 1,728 | 1,702.5 | 6.11M |
| October 15, 2025 | 1,718.5 | 1,709 | 1,709 | 1,719.5 | 1,698.5 | 5.8M |
| October 14, 2025 | 1,681 | 1,700.5 | 1,700.5 | 1,705 | 1,676 | 10.67M |
| October 10, 2025 | 1,729 | 1,710.5 | 1,710.5 | 1,740 | 1,703 | 8.45M |
| October 09, 2025 | 1,772 | 1,752.5 | 1,752.5 | 1,777 | 1,744 | 7.82M |
| October 08, 2025 | 1,791 | 1,772 | 1,772 | 1,797.5 | 1,767 | 8.44M |
| October 07, 2025 | 1,786.5 | 1,772.5 | 1,772.5 | 1,799.5 | 1,771 | 7.5M |
| October 06, 2025 | 1,765 | 1,770 | 1,770 | 1,781 | 1,727.5 | 9.8M |
| October 03, 2025 | 1,750 | 1,765 | 1,765 | 1,774 | 1,748 | 5M |
| October 02, 2025 | 1,767.5 | 1,742.5 | 1,742.5 | 1,772 | 1,742.5 | 5.76M |
| October 01, 2025 | 1,800.5 | 1,772.5 | 1,772.5 | 1,810 | 1,768 | 8.3M |
| September 30, 2025 | 1,809 | 1,814.5 | 1,814.5 | 1,828 | 1,794 | 7.26M |
| September 29, 2025 | 1,837 | 1,833.5 | 1,833.5 | 1,840 | 1,818.5 | 6.58M |
| September 26, 2025 | 1,828 | 1,835.5 | 1,835.5 | 1,850 | 1,819.5 | 6.84M |
| September 25, 2025 | 1,821.5 | 1,826.5 | 1,826.5 | 1,838.5 | 1,810 | 9.35M |
| September 24, 2025 | 1,796.5 | 1,809.5 | 1,809.5 | 1,809.5 | 1,786 | 10.77M |
| September 22, 2025 | 1,798.5 | 1,785.5 | 1,785.5 | 1,827.5 | 1,784 | 6.87M |
| September 19, 2025 | 1,805.5 | 1,793 | 1,793 | 1,812.5 | 1,766.5 | 22.49M |
| September 18, 2025 | 1,862.5 | 1,816.5 | 1,816.5 | 1,864 | 1,816.5 | 6.38M |
| September 17, 2025 | 1,851.5 | 1,856 | 1,856 | 1,865 | 1,833 | 6.86M |
| September 16, 2025 | 1,880 | 1,874 | 1,874 | 1,888 | 1,866.5 | 6.92M |
| September 12, 2025 | 1,900 | 1,889.5 | 1,889.5 | 1,900.5 | 1,886 | 5.81M |
| September 11, 2025 | 1,902 | 1,888.5 | 1,888.5 | 1,910 | 1,882.5 | 4.45M |
| September 10, 2025 | 1,877.5 | 1,905 | 1,905 | 1,914 | 1,877 | 5.58M |
| September 09, 2025 | 1,889 | 1,875 | 1,875 | 1,898 | 1,869.5 | 3.74M |
| September 08, 2025 | 1,863.5 | 1,888.5 | 1,888.5 | 1,888.5 | 1,855 | 5.28M |