2,333.50
-47(-1.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,366 | 2,333 | 2,333 | 2,384 | 2,323.5 | 1.26M |
| December 04, 2025 | 2,379 | 2,380.5 | 2,380.5 | 2,398 | 2,370 | 2.93M |
| December 03, 2025 | 2,373 | 2,368.5 | 2,368.5 | 2,393 | 2,360.5 | 2.64M |
| December 02, 2025 | 2,389 | 2,391 | 2,391 | 2,394 | 2,370.5 | 2.62M |
| December 01, 2025 | 2,389 | 2,368 | 2,368 | 2,399.5 | 2,368 | 2.49M |
| November 28, 2025 | 2,357.5 | 2,373.5 | 2,373.5 | 2,380.5 | 2,345 | 2.22M |
| November 27, 2025 | 2,355 | 2,367.5 | 2,367.5 | 2,379.5 | 2,345 | 1.64M |
| November 26, 2025 | 2,361 | 2,356 | 2,356 | 2,381.5 | 2,347.5 | 2.89M |
| November 25, 2025 | 2,365 | 2,351 | 2,351 | 2,394 | 2,341.5 | 2.86M |
| November 21, 2025 | 2,271.5 | 2,361 | 2,361 | 2,370 | 2,270 | 4.94M |
| November 20, 2025 | 2,326 | 2,273.5 | 2,273.5 | 2,329.5 | 2,270 | 2.89M |
| November 19, 2025 | 2,277 | 2,287 | 2,287 | 2,311 | 2,255.5 | 4.02M |
| November 18, 2025 | 2,293.5 | 2,261 | 2,261 | 2,317.5 | 2,261 | 3.71M |
| November 17, 2025 | 2,319.5 | 2,303.5 | 2,303.5 | 2,399 | 2,303.5 | 5.44M |
| November 14, 2025 | 2,250 | 2,318.5 | 2,318.5 | 2,318.5 | 2,235 | 5.83M |
| November 13, 2025 | 2,320 | 2,262 | 2,262 | 2,324.5 | 2,223 | 11.73M |
| November 12, 2025 | 1,972 | 2,020 | 2,020 | 2,024.5 | 1,920 | 5.5M |
| November 11, 2025 | 1,927.5 | 1,956 | 1,956 | 1,957.5 | 1,916 | 2.7M |
| November 10, 2025 | 1,921.5 | 1,938 | 1,938 | 1,944 | 1,915 | 1.75M |
| November 07, 2025 | 1,885 | 1,921.5 | 1,921.5 | 1,921.5 | 1,883 | 1.79M |
| November 06, 2025 | 1,904 | 1,900.5 | 1,900.5 | 1,910.5 | 1,889 | 2.68M |
| November 05, 2025 | 1,899.5 | 1,890.5 | 1,890.5 | 1,901.5 | 1,857.5 | 3.05M |
| November 04, 2025 | 1,892 | 1,907 | 1,907 | 1,915 | 1,877 | 2.33M |
| October 31, 2025 | 1,900 | 1,895 | 1,895 | 1,909.5 | 1,881 | 3.01M |
| October 30, 2025 | 1,898 | 1,913 | 1,913 | 1,916 | 1,877.5 | 6.22M |
| October 29, 2025 | 1,939 | 1,898.5 | 1,898.5 | 1,939.5 | 1,898.5 | 1.68M |
| October 28, 2025 | 1,973 | 1,934.5 | 1,934.5 | 1,973 | 1,934.5 | 1.58M |
| October 27, 2025 | 1,956 | 1,976.5 | 1,976.5 | 1,984 | 1,953.5 | 2.69M |
| October 24, 2025 | 1,950 | 1,943.5 | 1,943.5 | 1,953 | 1,934.5 | 1.91M |
| October 23, 2025 | 1,928 | 1,931 | 1,931 | 1,939 | 1,915.5 | 1.93M |
| October 22, 2025 | 1,934 | 1,931.5 | 1,931.5 | 1,956 | 1,920.5 | 3.34M |
| October 21, 2025 | 1,908.5 | 1,920.5 | 1,920.5 | 1,932.5 | 1,900.5 | 2.95M |
| October 20, 2025 | 1,913 | 1,896 | 1,896 | 1,913 | 1,889 | 2.76M |
| October 17, 2025 | 1,852.5 | 1,861 | 1,861 | 1,865.5 | 1,848 | 1.9M |
| October 16, 2025 | 1,860.5 | 1,879.5 | 1,879.5 | 1,879.5 | 1,858.5 | 2.59M |
| October 15, 2025 | 1,849.5 | 1,858 | 1,858 | 1,864 | 1,847.5 | 2.41M |
| October 14, 2025 | 1,857.5 | 1,843.5 | 1,843.5 | 1,870.5 | 1,825.5 | 3.75M |
| October 10, 2025 | 1,930.5 | 1,896.5 | 1,896.5 | 1,943.5 | 1,896 | 3.12M |
| October 09, 2025 | 1,917 | 1,935 | 1,935 | 1,935 | 1,913.5 | 2.59M |
| October 08, 2025 | 1,954 | 1,922 | 1,922 | 1,968 | 1,915.5 | 3.29M |
| October 07, 2025 | 1,912.5 | 1,934 | 1,934 | 1,937 | 1,910 | 3.14M |
| October 06, 2025 | 1,935 | 1,910 | 1,910 | 1,938 | 1,903 | 3.57M |
| October 03, 2025 | 1,838 | 1,858.5 | 1,858.5 | 1,866.5 | 1,834 | 2.1M |
| October 02, 2025 | 1,846.5 | 1,841 | 1,841 | 1,852.5 | 1,822.5 | 2.67M |
| October 01, 2025 | 1,859.5 | 1,848 | 1,848 | 1,876 | 1,835 | 3.14M |
| September 30, 2025 | 1,885 | 1,869.5 | 1,869.5 | 1,888.5 | 1,856 | 4.29M |
| September 29, 2025 | 1,937 | 1,881.5 | 1,881.5 | 1,939 | 1,881.5 | 3.7M |
| September 26, 2025 | 1,957.5 | 1,960.5 | 1,960.5 | 1,974.5 | 1,946 | 3.34M |
| September 25, 2025 | 1,973 | 1,966 | 1,966 | 1,978.5 | 1,956 | 2.3M |
| September 24, 2025 | 1,970 | 1,952 | 1,952 | 1,972.5 | 1,950 | 2.61M |
| September 22, 2025 | 1,923 | 1,958.5 | 1,958.5 | 1,962.5 | 1,918 | 3.1M |
| September 19, 2025 | 1,952.5 | 1,926.5 | 1,926.5 | 1,968 | 1,926.5 | 5.27M |
| September 18, 2025 | 1,976.5 | 1,959.5 | 1,959.5 | 1,980.5 | 1,954.5 | 2.54M |
| September 17, 2025 | 1,995 | 1,976 | 1,976 | 1,999.5 | 1,976 | 2.54M |
| September 16, 2025 | 1,976.5 | 2,003.5 | 2,003.5 | 2,014 | 1,974 | 2.57M |
| September 12, 2025 | 1,988 | 1,975.5 | 1,975.5 | 2,003 | 1,968.5 | 2.48M |
| September 11, 2025 | 1,975 | 1,967 | 1,967 | 1,986.5 | 1,961.5 | 2.57M |
| September 10, 2025 | 1,975 | 1,983 | 1,983 | 1,993 | 1,958.5 | 2.34M |
| September 09, 2025 | 2,000 | 1,981 | 1,981 | 2,008 | 1,981 | 2.69M |
| September 08, 2025 | 2,006 | 2,001 | 2,001 | 2,013 | 1,984.5 | 2.13M |