1,831.00
-7(-0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,825 | 1,838 | 1,838 | 1,839 | 1,825 | 68,800 |
| December 03, 2025 | 1,814 | 1,830 | 1,830 | 1,838 | 1,807 | 77,100 |
| December 02, 2025 | 1,797 | 1,814 | 1,814 | 1,814 | 1,795 | 62,900 |
| December 01, 2025 | 1,817 | 1,800 | 1,800 | 1,824 | 1,800 | 99,200 |
| November 28, 2025 | 1,805 | 1,822 | 1,822 | 1,827 | 1,803 | 115,100 |
| November 27, 2025 | 1,791 | 1,804 | 1,804 | 1,805 | 1,785 | 263,900 |
| November 26, 2025 | 1,864 | 1,860 | 1,816 | 1,866 | 1,846 | 223,200 |
| November 25, 2025 | 1,870 | 1,843 | 1,799.4 | 1,872 | 1,843 | 130,800 |
| November 21, 2025 | 1,835 | 1,842 | 1,842 | 1,849 | 1,832 | 93,500 |
| November 20, 2025 | 1,846 | 1,835 | 1,835 | 1,848 | 1,835 | 64,900 |
| November 19, 2025 | 1,850 | 1,831 | 1,831 | 1,854 | 1,830 | 71,900 |
| November 18, 2025 | 1,864 | 1,842 | 1,842 | 1,864 | 1,835 | 95,700 |
| November 17, 2025 | 1,873 | 1,859 | 1,859 | 1,873 | 1,857 | 65,300 |
| November 14, 2025 | 1,879 | 1,868 | 1,868 | 1,890 | 1,865 | 82,200 |
| November 13, 2025 | 1,897 | 1,880 | 1,880 | 1,897 | 1,878 | 35,500 |
| November 12, 2025 | 1,864 | 1,883 | 1,883 | 1,887 | 1,864 | 53,900 |
| November 11, 2025 | 1,885 | 1,861 | 1,861 | 1,885 | 1,861 | 82,300 |
| November 10, 2025 | 1,863 | 1,872 | 1,872 | 1,875 | 1,863 | 34,900 |
| November 07, 2025 | 1,876 | 1,861 | 1,861 | 1,886 | 1,861 | 72,000 |
| November 06, 2025 | 1,886 | 1,886 | 1,886 | 1,893 | 1,873 | 40,100 |
| November 05, 2025 | 1,886 | 1,886 | 1,886 | 1,893 | 1,873 | 98,800 |
| November 04, 2025 | 1,905 | 1,873 | 1,873 | 1,905 | 1,851 | 98,800 |
| October 31, 2025 | 1,893 | 1,921 | 1,921 | 1,921 | 1,893 | 69,700 |
| October 30, 2025 | 1,880 | 1,894 | 1,894 | 1,922 | 1,880 | 94,400 |
| October 29, 2025 | 1,888 | 1,883 | 1,883 | 1,901 | 1,875 | 66,800 |
| October 28, 2025 | 1,911 | 1,890 | 1,890 | 1,921 | 1,890 | 75,100 |
| October 27, 2025 | 1,906 | 1,925 | 1,925 | 1,928 | 1,906 | 51,200 |
| October 24, 2025 | 1,909 | 1,903 | 1,903 | 1,910 | 1,898 | 33,000 |
| October 23, 2025 | 1,875 | 1,904 | 1,904 | 1,910 | 1,875 | 43,200 |
| October 22, 2025 | 1,900 | 1,869 | 1,869 | 1,917 | 1,869 | 50,500 |
| October 21, 2025 | 1,902 | 1,905 | 1,905 | 1,924 | 1,896 | 66,500 |
| October 20, 2025 | 1,884 | 1,885 | 1,885 | 1,885 | 1,870 | 30,300 |
| October 17, 2025 | 1,860 | 1,858 | 1,858 | 1,861 | 1,843 | 25,400 |
| October 16, 2025 | 1,832 | 1,858 | 1,858 | 1,858 | 1,832 | 42,400 |
| October 15, 2025 | 1,833 | 1,824 | 1,824 | 1,860 | 1,810 | 64,200 |
| October 14, 2025 | 1,849 | 1,793 | 1,793 | 1,849 | 1,791 | 81,800 |
| October 10, 2025 | 1,890 | 1,858 | 1,858 | 1,891 | 1,858 | 54,700 |
| October 09, 2025 | 1,908 | 1,898 | 1,898 | 1,914 | 1,892 | 38,100 |
| October 08, 2025 | 1,906 | 1,896 | 1,896 | 1,922 | 1,896 | 37,700 |
| October 07, 2025 | 1,903 | 1,911 | 1,911 | 1,921 | 1,903 | 29,500 |
| October 06, 2025 | 1,918 | 1,912 | 1,912 | 1,918 | 1,902 | 45,700 |
| October 03, 2025 | 1,860 | 1,880 | 1,880 | 1,886 | 1,860 | 20,400 |
| October 02, 2025 | 1,870 | 1,865 | 1,865 | 1,885 | 1,861 | 36,100 |
| October 01, 2025 | 1,891 | 1,851 | 1,851 | 1,891 | 1,851 | 44,100 |
| September 30, 2025 | 1,910 | 1,898 | 1,898 | 1,910 | 1,873 | 36,000 |
| September 29, 2025 | 1,924 | 1,908 | 1,908 | 1,928 | 1,900 | 26,500 |
| September 26, 2025 | 1,919 | 1,924 | 1,924 | 1,925 | 1,911 | 34,000 |
| September 25, 2025 | 1,914 | 1,919 | 1,919 | 1,922 | 1,910 | 34,100 |
| September 24, 2025 | 1,905 | 1,914 | 1,914 | 1,917 | 1,896 | 28,300 |
| September 22, 2025 | 1,890 | 1,903 | 1,903 | 1,903 | 1,885 | 26,900 |
| September 19, 2025 | 1,895 | 1,893 | 1,893 | 1,895 | 1,866 | 39,500 |
| September 18, 2025 | 1,882 | 1,876 | 1,876 | 1,882 | 1,870 | 29,900 |
| September 17, 2025 | 1,882 | 1,876 | 1,876 | 1,882 | 1,870 | 29,900 |
| September 16, 2025 | 1,904 | 1,890 | 1,890 | 1,904 | 1,877 | 26,100 |
| September 12, 2025 | 1,880 | 1,894 | 1,894 | 1,899 | 1,880 | 33,300 |
| September 11, 2025 | 1,896 | 1,881 | 1,881 | 1,898 | 1,880 | 51,400 |
| September 10, 2025 | 1,908 | 1,896 | 1,896 | 1,908 | 1,887 | 24,700 |
| September 09, 2025 | 1,917 | 1,897 | 1,897 | 1,920 | 1,897 | 51,100 |
| September 08, 2025 | 1,918 | 1,917 | 1,917 | 1,918 | 1,900 | 35,000 |
| September 05, 2025 | 1,918 | 1,918 | 1,918 | 1,926 | 1,904 | 47,500 |