1,731.50
+13.5(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,710 | 1,730.5 | 1,730.5 | 1,736 | 1,709 | 320,200 |
| December 04, 2025 | 1,721 | 1,718 | 1,718 | 1,724 | 1,708.5 | 439,800 |
| December 03, 2025 | 1,753 | 1,721 | 1,721 | 1,756.5 | 1,721 | 335,600 |
| December 02, 2025 | 1,750.5 | 1,756.5 | 1,756.5 | 1,761.5 | 1,747.5 | 272,600 |
| December 01, 2025 | 1,760 | 1,756.5 | 1,756.5 | 1,780 | 1,750.5 | 350,000 |
| November 28, 2025 | 1,750 | 1,760 | 1,760 | 1,767.5 | 1,750 | 288,100 |
| November 27, 2025 | 1,755 | 1,752 | 1,752 | 1,760 | 1,747 | 208,900 |
| November 26, 2025 | 1,745.5 | 1,749 | 1,749 | 1,760 | 1,740 | 315,500 |
| November 25, 2025 | 1,740 | 1,733.5 | 1,733.5 | 1,741.5 | 1,730.5 | 302,400 |
| November 21, 2025 | 1,710 | 1,728.5 | 1,728.5 | 1,730.5 | 1,710 | 432,100 |
| November 20, 2025 | 1,719.5 | 1,702 | 1,702 | 1,720.5 | 1,702 | 319,600 |
| November 19, 2025 | 1,705 | 1,713.5 | 1,713.5 | 1,718.5 | 1,703.5 | 322,400 |
| November 18, 2025 | 1,718 | 1,703 | 1,703 | 1,728 | 1,698 | 432,100 |
| November 17, 2025 | 1,735 | 1,719 | 1,719 | 1,735 | 1,712 | 336,300 |
| November 14, 2025 | 1,746 | 1,738 | 1,738 | 1,760 | 1,734.5 | 362,600 |
| November 13, 2025 | 1,735 | 1,747 | 1,747 | 1,754 | 1,735 | 314,100 |
| November 12, 2025 | 1,720 | 1,733.5 | 1,733.5 | 1,750 | 1,719 | 377,600 |
| November 11, 2025 | 1,722 | 1,712 | 1,712 | 1,732 | 1,711.5 | 447,800 |
| November 10, 2025 | 1,737.5 | 1,720 | 1,720 | 1,738 | 1,706 | 982,500 |
| November 07, 2025 | 1,658 | 1,675 | 1,675 | 1,675 | 1,656 | 404,400 |
| November 06, 2025 | 1,685 | 1,660 | 1,660 | 1,685 | 1,660 | 446,600 |
| November 05, 2025 | 1,685 | 1,660 | 1,660 | 1,685 | 1,660 | 463,400 |
| November 04, 2025 | 1,674 | 1,668.5 | 1,668.5 | 1,683 | 1,668.5 | 503,800 |
| October 31, 2025 | 1,675 | 1,671.5 | 1,671.5 | 1,690 | 1,670.5 | 362,900 |
| October 30, 2025 | 1,660 | 1,670 | 1,670 | 1,678.5 | 1,656.5 | 544,200 |
| October 29, 2025 | 1,682 | 1,664 | 1,664 | 1,686.5 | 1,661 | 635,700 |
| October 28, 2025 | 1,725.5 | 1,695.5 | 1,695.5 | 1,725.5 | 1,695 | 690,900 |
| October 27, 2025 | 1,722 | 1,731 | 1,731 | 1,735 | 1,716.5 | 290,000 |
| October 24, 2025 | 1,736 | 1,723 | 1,723 | 1,739.5 | 1,720 | 332,700 |
| October 23, 2025 | 1,767 | 1,736 | 1,736 | 1,767.5 | 1,736 | 391,200 |
| October 22, 2025 | 1,750 | 1,755.5 | 1,755.5 | 1,759 | 1,743.5 | 329,000 |
| October 21, 2025 | 1,725.5 | 1,740 | 1,740 | 1,744.5 | 1,721 | 324,600 |
| October 20, 2025 | 1,725 | 1,725 | 1,725 | 1,735.5 | 1,717 | 329,000 |
| October 17, 2025 | 1,715 | 1,720.5 | 1,720.5 | 1,725 | 1,712.5 | 278,200 |
| October 16, 2025 | 1,726 | 1,722.5 | 1,722.5 | 1,732 | 1,713 | 312,100 |
| October 15, 2025 | 1,740.5 | 1,726.5 | 1,726.5 | 1,740.5 | 1,720 | 287,100 |
| October 14, 2025 | 1,722 | 1,720.5 | 1,720.5 | 1,734 | 1,704 | 666,600 |
| October 10, 2025 | 1,722.5 | 1,724.5 | 1,724.5 | 1,727 | 1,712.5 | 366,900 |
| October 09, 2025 | 1,740 | 1,725 | 1,725 | 1,745.5 | 1,710 | 668,100 |
| October 08, 2025 | 1,751 | 1,746 | 1,746 | 1,768.5 | 1,746 | 387,300 |
| October 07, 2025 | 1,784 | 1,748 | 1,748 | 1,784 | 1,747 | 546,100 |
| October 06, 2025 | 1,783.5 | 1,785 | 1,785 | 1,804 | 1,770 | 657,100 |
| October 03, 2025 | 1,745 | 1,748 | 1,748 | 1,754.5 | 1,726 | 543,600 |
| October 02, 2025 | 1,750.5 | 1,745 | 1,745 | 1,762.5 | 1,738.5 | 625,000 |
| October 01, 2025 | 1,816 | 1,755.5 | 1,755.5 | 1,816 | 1,752 | 864,800 |
| September 30, 2025 | 1,867.5 | 1,830 | 1,830 | 1,874.5 | 1,830 | 692,600 |
| September 29, 2025 | 1,865.5 | 1,864.5 | 1,864.5 | 1,889.5 | 1,860 | 2.41M |
| September 26, 2025 | 1,903 | 1,885 | 1,885 | 1,918 | 1,876.5 | 3.37M |
| September 25, 2025 | 1,900.5 | 1,912.5 | 1,912.5 | 1,912.5 | 1,900.5 | 845,200 |
| September 24, 2025 | 1,905 | 1,902.5 | 1,902.5 | 1,915 | 1,900 | 730,700 |
| September 22, 2025 | 1,915 | 1,906.5 | 1,906.5 | 1,916 | 1,906.5 | 526,000 |
| September 19, 2025 | 1,925 | 1,913 | 1,913 | 1,927 | 1,907.5 | 502,200 |
| September 18, 2025 | 1,911.5 | 1,916 | 1,916 | 1,924 | 1,904.5 | 350,300 |
| September 17, 2025 | 1,915 | 1,909 | 1,909 | 1,918.5 | 1,899 | 487,100 |
| September 16, 2025 | 1,902.5 | 1,914 | 1,914 | 1,916.5 | 1,895 | 439,700 |
| September 12, 2025 | 1,915.5 | 1,893.5 | 1,893.5 | 1,920.5 | 1,892.5 | 720,300 |
| September 11, 2025 | 1,938 | 1,915.5 | 1,915.5 | 1,939.5 | 1,915.5 | 355,600 |
| September 10, 2025 | 1,930 | 1,932.5 | 1,932.5 | 1,940 | 1,928 | 241,800 |
| September 09, 2025 | 1,930 | 1,930 | 1,930 | 1,937.5 | 1,917 | 324,000 |
| September 08, 2025 | 1,915.5 | 1,924 | 1,924 | 1,924.5 | 1,909.5 | 538,300 |