1,988.00
+25(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,925 | 1,963 | 1,963 | 1,979 | 1,925 | 28,900 |
| December 03, 2025 | 2,000 | 1,934 | 1,934 | 2,009 | 1,930 | 64,200 |
| December 02, 2025 | 1,992 | 2,010 | 2,010 | 2,015 | 1,986 | 30,500 |
| December 01, 2025 | 1,995 | 1,992 | 1,992 | 2,004 | 1,970 | 30,700 |
| November 28, 2025 | 1,970 | 2,004 | 2,004 | 2,009 | 1,970 | 55,300 |
| November 27, 2025 | 2,001 | 1,981 | 1,981 | 2,001 | 1,967 | 45,400 |
| November 26, 2025 | 1,990 | 2,010 | 2,010 | 2,017 | 1,985 | 61,000 |
| November 25, 2025 | 2,009 | 1,986 | 1,986 | 2,010 | 1,956 | 67,900 |
| November 21, 2025 | 1,901 | 1,993 | 1,993 | 2,012 | 1,895 | 86,500 |
| November 20, 2025 | 1,941 | 1,941 | 1,941 | 1,963 | 1,904 | 82,400 |
| November 19, 2025 | 1,793 | 1,901 | 1,901 | 1,923 | 1,787 | 93,300 |
| November 18, 2025 | 1,807 | 1,786 | 1,786 | 1,820 | 1,764 | 73,500 |
| November 17, 2025 | 1,765 | 1,808 | 1,808 | 1,809 | 1,725 | 95,400 |
| November 14, 2025 | 1,702 | 1,749 | 1,749 | 1,755 | 1,685 | 101,800 |
| November 13, 2025 | 1,685 | 1,709 | 1,709 | 1,778 | 1,673 | 164,900 |
| November 12, 2025 | 1,618 | 1,679 | 1,679 | 1,698 | 1,601 | 109,600 |
| November 11, 2025 | 1,622 | 1,600 | 1,600 | 1,640 | 1,595 | 52,600 |
| November 10, 2025 | 1,625 | 1,609 | 1,609 | 1,625 | 1,593 | 23,000 |
| November 07, 2025 | 1,618 | 1,602 | 1,602 | 1,618 | 1,583 | 26,000 |
| November 06, 2025 | 1,590 | 1,619 | 1,619 | 1,626 | 1,573 | 57,100 |
| November 05, 2025 | 1,590 | 1,619 | 1,619 | 1,626 | 1,573 | 57,100 |
| November 04, 2025 | 1,578 | 1,579 | 1,579 | 1,590 | 1,560 | 71,500 |
| October 31, 2025 | 1,514 | 1,552 | 1,552 | 1,552 | 1,508 | 72,200 |
| October 30, 2025 | 1,510 | 1,495 | 1,495 | 1,516 | 1,458 | 98,500 |
| October 29, 2025 | 1,407 | 1,512 | 1,512 | 1,568 | 1,379 | 210,300 |
| October 28, 2025 | 1,437 | 1,405 | 1,405 | 1,444 | 1,404 | 31,600 |
| October 27, 2025 | 1,429 | 1,440 | 1,440 | 1,453 | 1,414 | 35,000 |
| October 24, 2025 | 1,439 | 1,421 | 1,421 | 1,439 | 1,410 | 28,400 |
| October 23, 2025 | 1,440 | 1,439 | 1,439 | 1,443 | 1,435 | 6,800 |
| October 22, 2025 | 1,429 | 1,449 | 1,449 | 1,454 | 1,429 | 30,300 |
| October 21, 2025 | 1,434 | 1,429 | 1,429 | 1,440 | 1,423 | 12,500 |
| October 20, 2025 | 1,426 | 1,428 | 1,428 | 1,433 | 1,414 | 33,700 |
| October 17, 2025 | 1,426 | 1,412 | 1,412 | 1,429 | 1,411 | 18,200 |
| October 16, 2025 | 1,446 | 1,430 | 1,430 | 1,455 | 1,419 | 28,200 |
| October 15, 2025 | 1,444 | 1,444 | 1,444 | 1,451 | 1,438 | 12,600 |
| October 14, 2025 | 1,436 | 1,428 | 1,428 | 1,450 | 1,414 | 32,900 |
| October 10, 2025 | 1,475 | 1,463 | 1,463 | 1,475 | 1,445 | 20,700 |
| October 09, 2025 | 1,472 | 1,476 | 1,476 | 1,494 | 1,471 | 8,900 |
| October 08, 2025 | 1,465 | 1,467 | 1,467 | 1,479 | 1,460 | 14,100 |
| October 07, 2025 | 1,476 | 1,460 | 1,460 | 1,494 | 1,460 | 15,200 |
| October 06, 2025 | 1,490 | 1,478 | 1,478 | 1,500 | 1,455 | 36,200 |
| October 03, 2025 | 1,456 | 1,478 | 1,478 | 1,491 | 1,455 | 31,200 |
| October 02, 2025 | 1,488 | 1,463 | 1,463 | 1,489 | 1,459 | 12,700 |
| October 01, 2025 | 1,495 | 1,481 | 1,481 | 1,495 | 1,459 | 46,500 |
| September 30, 2025 | 1,513 | 1,508 | 1,508 | 1,513 | 1,489 | 17,800 |
| September 29, 2025 | 1,501 | 1,510 | 1,510 | 1,519 | 1,494 | 17,000 |
| September 26, 2025 | 1,487 | 1,501 | 1,501 | 1,510 | 1,479 | 34,300 |
| September 25, 2025 | 1,498 | 1,478 | 1,478 | 1,498 | 1,469 | 55,100 |
| September 24, 2025 | 1,543 | 1,499 | 1,499 | 1,543 | 1,495 | 39,900 |
| September 22, 2025 | 1,546 | 1,540 | 1,540 | 1,550 | 1,535 | 23,000 |
| September 19, 2025 | 1,542 | 1,546 | 1,546 | 1,550 | 1,525 | 47,700 |
| September 18, 2025 | 1,502 | 1,528 | 1,528 | 1,528 | 1,492 | 52,700 |
| September 17, 2025 | 1,521 | 1,501 | 1,501 | 1,522 | 1,499 | 52,700 |
| September 16, 2025 | 1,539 | 1,529 | 1,529 | 1,549 | 1,529 | 45,600 |
| September 12, 2025 | 1,557 | 1,547 | 1,547 | 1,557 | 1,539 | 38,100 |
| September 11, 2025 | 1,580 | 1,533 | 1,533 | 1,580 | 1,533 | 82,800 |
| September 10, 2025 | 1,601 | 1,580 | 1,580 | 1,623 | 1,574 | 33,500 |
| September 09, 2025 | 1,589 | 1,598 | 1,598 | 1,617 | 1,589 | 27,500 |
| September 08, 2025 | 1,590 | 1,589 | 1,589 | 1,597 | 1,580 | 19,400 |
| September 05, 2025 | 1,590 | 1,590 | 1,590 | 1,594 | 1,578 | 29,700 |