1,846.00
-13(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,842 | 1,841 | 1,841 | 1,863 | 1,837 | 86,600 |
| December 04, 2025 | 1,840 | 1,859 | 1,859 | 1,859 | 1,838 | 162,500 |
| December 03, 2025 | 1,863 | 1,835 | 1,835 | 1,866 | 1,816 | 195,200 |
| December 02, 2025 | 1,845 | 1,851 | 1,851 | 1,874 | 1,843 | 179,000 |
| December 01, 2025 | 1,875 | 1,848 | 1,848 | 1,880 | 1,843 | 162,000 |
| November 28, 2025 | 1,837 | 1,869 | 1,869 | 1,873 | 1,833 | 202,000 |
| November 27, 2025 | 1,819 | 1,831 | 1,831 | 1,842 | 1,812 | 173,300 |
| November 26, 2025 | 1,826 | 1,828 | 1,828 | 1,849 | 1,819 | 230,400 |
| November 25, 2025 | 1,825 | 1,808 | 1,808 | 1,830 | 1,797 | 198,800 |
| November 21, 2025 | 1,800 | 1,818 | 1,818 | 1,839 | 1,795 | 183,700 |
| November 20, 2025 | 1,829 | 1,829 | 1,829 | 1,836 | 1,800 | 189,600 |
| November 19, 2025 | 1,794 | 1,789 | 1,789 | 1,808 | 1,763 | 239,000 |
| November 18, 2025 | 1,830 | 1,785 | 1,785 | 1,836 | 1,785 | 219,500 |
| November 17, 2025 | 1,837 | 1,850 | 1,850 | 1,855 | 1,822 | 137,200 |
| November 14, 2025 | 1,830 | 1,837 | 1,837 | 1,860 | 1,828 | 166,100 |
| November 13, 2025 | 1,855 | 1,856 | 1,856 | 1,869 | 1,854 | 122,900 |
| November 12, 2025 | 1,819 | 1,853 | 1,853 | 1,862 | 1,814 | 175,600 |
| November 11, 2025 | 1,840 | 1,819 | 1,819 | 1,850 | 1,809 | 146,100 |
| November 10, 2025 | 1,825 | 1,834 | 1,834 | 1,840 | 1,816 | 167,400 |
| November 07, 2025 | 1,822 | 1,813 | 1,813 | 1,828 | 1,799 | 197,700 |
| November 06, 2025 | 1,836 | 1,844 | 1,844 | 1,845 | 1,819 | 284,300 |
| November 05, 2025 | 1,850 | 1,831 | 1,831 | 1,850 | 1,754 | 505,300 |
| November 04, 2025 | 1,880 | 1,856 | 1,856 | 1,928 | 1,808 | 735,500 |
| October 31, 2025 | 2,016 | 2,009 | 2,009 | 2,020 | 1,984 | 335,500 |
| October 30, 2025 | 1,944 | 2,014 | 2,014 | 2,017 | 1,943 | 341,800 |
| October 29, 2025 | 1,974 | 1,920 | 1,920 | 1,991 | 1,920 | 232,500 |
| October 28, 2025 | 2,040 | 1,974 | 1,974 | 2,045 | 1,907 | 627,700 |
| October 27, 2025 | 2,000 | 2,041 | 2,041 | 2,048 | 1,995 | 336,200 |
| October 24, 2025 | 1,980 | 1,978 | 1,978 | 1,995 | 1,950 | 277,600 |
| October 23, 2025 | 1,921 | 1,968 | 1,968 | 1,977 | 1,911 | 372,600 |
| October 22, 2025 | 1,900 | 1,918 | 1,918 | 1,927 | 1,886 | 253,300 |
| October 21, 2025 | 1,910 | 1,887 | 1,887 | 1,917 | 1,885 | 310,500 |
| October 20, 2025 | 1,909 | 1,903 | 1,903 | 1,910 | 1,884 | 188,200 |
| October 17, 2025 | 1,861 | 1,882 | 1,882 | 1,893 | 1,858 | 204,800 |
| October 16, 2025 | 1,849 | 1,875 | 1,875 | 1,877 | 1,840 | 253,500 |
| October 15, 2025 | 1,791 | 1,831 | 1,831 | 1,831 | 1,786 | 150,300 |
| October 14, 2025 | 1,771 | 1,766 | 1,766 | 1,811 | 1,757 | 236,600 |
| October 10, 2025 | 1,861 | 1,805 | 1,805 | 1,861 | 1,802 | 283,600 |
| October 09, 2025 | 1,878 | 1,885 | 1,885 | 1,897 | 1,866 | 227,500 |
| October 08, 2025 | 1,864 | 1,878 | 1,878 | 1,900 | 1,864 | 170,400 |
| October 07, 2025 | 1,893 | 1,864 | 1,864 | 1,902 | 1,830 | 404,000 |
| October 06, 2025 | 1,930 | 1,893 | 1,893 | 1,932 | 1,867 | 523,800 |
| October 03, 2025 | 1,790 | 1,784 | 1,784 | 1,805 | 1,780 | 209,900 |
| October 02, 2025 | 1,746 | 1,793 | 1,793 | 1,796 | 1,736 | 206,600 |
| October 01, 2025 | 1,852 | 1,763 | 1,763 | 1,855 | 1,756 | 445,400 |
| September 30, 2025 | 1,869 | 1,852 | 1,852 | 1,875 | 1,852 | 193,200 |
| September 29, 2025 | 1,882 | 1,869 | 1,869 | 1,887 | 1,851 | 240,000 |
| September 26, 2025 | 1,871 | 1,897 | 1,897 | 1,898 | 1,871 | 238,700 |
| September 25, 2025 | 1,870 | 1,865 | 1,865 | 1,884 | 1,858 | 203,800 |
| September 24, 2025 | 1,836 | 1,855 | 1,855 | 1,857 | 1,825 | 190,300 |
| September 22, 2025 | 1,820 | 1,845 | 1,845 | 1,849 | 1,820 | 240,200 |
| September 19, 2025 | 1,810 | 1,816 | 1,816 | 1,846 | 1,800 | 307,600 |
| September 18, 2025 | 1,798 | 1,792 | 1,792 | 1,807 | 1,780 | 179,300 |
| September 17, 2025 | 1,837 | 1,804 | 1,804 | 1,854 | 1,804 | 264,500 |
| September 16, 2025 | 1,869 | 1,858 | 1,858 | 1,890 | 1,854 | 278,700 |
| September 12, 2025 | 1,884 | 1,869 | 1,869 | 1,892 | 1,865 | 451,800 |
| September 11, 2025 | 1,840 | 1,854 | 1,854 | 1,859 | 1,821 | 393,700 |
| September 10, 2025 | 1,798 | 1,836 | 1,836 | 1,842 | 1,792 | 423,700 |
| September 09, 2025 | 1,800 | 1,801 | 1,801 | 1,818 | 1,787 | 473,100 |
| September 08, 2025 | 1,771 | 1,797 | 1,797 | 1,797 | 1,756 | 309,600 |