1,855.00
+1(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,853 | 1,855 | 1,855 | 1,867 | 1,853 | 2,800 |
| December 03, 2025 | 1,860 | 1,854 | 1,854 | 1,864 | 1,854 | 4,600 |
| December 02, 2025 | 1,870 | 1,865 | 1,865 | 1,870 | 1,850 | 6,000 |
| December 01, 2025 | 1,884 | 1,872 | 1,872 | 1,884 | 1,871 | 5,100 |
| November 28, 2025 | 1,877 | 1,870 | 1,870 | 1,883 | 1,870 | 1,800 |
| November 27, 2025 | 1,854 | 1,864 | 1,864 | 1,880 | 1,854 | 9,900 |
| November 26, 2025 | 1,868 | 1,871 | 1,871 | 1,872 | 1,854 | 7,600 |
| November 25, 2025 | 1,874 | 1,855 | 1,855 | 1,874 | 1,847 | 5,300 |
| November 21, 2025 | 1,843 | 1,846 | 1,846 | 1,849 | 1,841 | 3,600 |
| November 20, 2025 | 1,843 | 1,842 | 1,842 | 1,850 | 1,842 | 2,700 |
| November 19, 2025 | 1,844 | 1,842 | 1,842 | 1,848 | 1,842 | 2,400 |
| November 18, 2025 | 1,865 | 1,844 | 1,844 | 1,865 | 1,844 | 8,400 |
| November 17, 2025 | 1,870 | 1,864 | 1,864 | 1,874 | 1,863 | 7,200 |
| November 14, 2025 | 1,862 | 1,869 | 1,869 | 1,869 | 1,861 | 2,800 |
| November 13, 2025 | 1,866 | 1,866 | 1,866 | 1,866 | 1,861 | 3,800 |
| November 12, 2025 | 1,867 | 1,866 | 1,866 | 1,867 | 1,860 | 3,400 |
| November 11, 2025 | 1,856 | 1,860 | 1,860 | 1,860 | 1,852 | 7,100 |
| November 10, 2025 | 1,858 | 1,857 | 1,857 | 1,864 | 1,850 | 2,800 |
| November 07, 2025 | 1,851 | 1,855 | 1,855 | 1,858 | 1,842 | 6,000 |
| November 06, 2025 | 1,852 | 1,863 | 1,863 | 1,863 | 1,850 | 10,600 |
| November 05, 2025 | 1,852 | 1,863 | 1,863 | 1,863 | 1,850 | 10,600 |
| November 04, 2025 | 1,870 | 1,852 | 1,852 | 1,875 | 1,851 | 8,100 |
| October 31, 2025 | 1,888 | 1,876 | 1,876 | 1,888 | 1,864 | 9,600 |
| October 30, 2025 | 1,888 | 1,876 | 1,876 | 1,888 | 1,864 | 26,600 |
| October 29, 2025 | 1,874 | 1,859 | 1,859 | 1,874 | 1,855 | 17,600 |
| October 28, 2025 | 1,866 | 1,874 | 1,874 | 1,888 | 1,860 | 22,400 |
| October 27, 2025 | 1,978 | 1,889 | 1,889 | 1,980 | 1,857 | 164,900 |
| October 24, 2025 | 1,648 | 1,660 | 1,660 | 1,675 | 1,641 | 13,500 |
| October 23, 2025 | 1,640 | 1,648 | 1,648 | 1,648 | 1,640 | 4,200 |
| October 22, 2025 | 1,625 | 1,638 | 1,638 | 1,638 | 1,622 | 1,300 |
| October 21, 2025 | 1,623 | 1,629 | 1,629 | 1,630 | 1,622 | 1,800 |
| October 20, 2025 | 1,615 | 1,626 | 1,626 | 1,626 | 1,615 | 3,500 |
| October 17, 2025 | 1,610 | 1,611 | 1,611 | 1,611 | 1,601 | 2,200 |
| October 16, 2025 | 1,608 | 1,614 | 1,614 | 1,614 | 1,600 | 2,900 |
| October 15, 2025 | 1,574 | 1,600 | 1,600 | 1,607 | 1,574 | 1,500 |
| October 14, 2025 | 1,575 | 1,579 | 1,579 | 1,581 | 1,504 | 6,700 |
| October 10, 2025 | 1,604 | 1,591 | 1,591 | 1,604 | 1,591 | 2,700 |
| October 09, 2025 | 1,602 | 1,604 | 1,604 | 1,606 | 1,602 | 1,400 |
| October 08, 2025 | 1,600 | 1,602 | 1,602 | 1,613 | 1,600 | 1,600 |
| October 07, 2025 | 1,608 | 1,607 | 1,607 | 1,608 | 1,601 | 2,500 |
| October 06, 2025 | 1,615 | 1,608 | 1,608 | 1,616 | 1,608 | 2,000 |
| October 03, 2025 | 1,602 | 1,611 | 1,611 | 1,611 | 1,587 | 3,800 |
| October 02, 2025 | 1,607 | 1,604 | 1,604 | 1,608 | 1,598 | 2,200 |
| October 01, 2025 | 1,613 | 1,605 | 1,605 | 1,618 | 1,604 | 2,400 |
| September 30, 2025 | 1,613 | 1,610 | 1,610 | 1,620 | 1,605 | 4,100 |
| September 29, 2025 | 1,629 | 1,612 | 1,612 | 1,629 | 1,612 | 6,900 |
| September 26, 2025 | 1,651 | 1,635 | 1,635 | 1,651 | 1,630 | 6,100 |
| September 25, 2025 | 1,660 | 1,641 | 1,641 | 1,664 | 1,641 | 9,300 |
| September 24, 2025 | 1,660 | 1,660 | 1,660 | 1,660 | 1,651 | 5,500 |
| September 22, 2025 | 1,670 | 1,652 | 1,652 | 1,670 | 1,651 | 6,700 |
| September 19, 2025 | 1,680 | 1,670 | 1,670 | 1,681 | 1,651 | 17,300 |
| September 18, 2025 | 1,672 | 1,671 | 1,671 | 1,681 | 1,635 | 58,100 |
| September 17, 2025 | 1,746 | 1,780 | 1,735 | 1,797 | 1,741 | 37,100 |
| September 16, 2025 | 1,722 | 1,746 | 1,701.86 | 1,747 | 1,721 | 12,200 |
| September 12, 2025 | 1,720 | 1,714 | 1,670.67 | 1,720 | 1,712 | 4,400 |
| September 11, 2025 | 1,719 | 1,714 | 1,670.67 | 1,719 | 1,713 | 4,200 |
| September 10, 2025 | 1,709 | 1,714 | 1,714 | 1,714 | 1,708 | 5,000 |
| September 09, 2025 | 1,704 | 1,704 | 1,704 | 1,708 | 1,704 | 8,300 |
| September 08, 2025 | 1,702 | 1,703 | 1,703 | 1,707 | 1,700 | 4,800 |
| September 05, 2025 | 1,700 | 1,702 | 1,702 | 1,705 | 1,696 | 6,800 |