1,857.00
-2(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,820 | 1,859 | 1,859 | 1,874 | 1,820 | 205,500 |
| December 03, 2025 | 1,817 | 1,819 | 1,819 | 1,839 | 1,785 | 254,900 |
| December 02, 2025 | 1,831 | 1,831 | 1,831 | 1,852 | 1,823 | 185,500 |
| December 01, 2025 | 1,861 | 1,833 | 1,833 | 1,878 | 1,830 | 176,300 |
| November 28, 2025 | 1,840 | 1,860 | 1,860 | 1,872 | 1,835 | 209,800 |
| November 27, 2025 | 1,821 | 1,835 | 1,835 | 1,850 | 1,818 | 229,100 |
| November 26, 2025 | 1,818 | 1,823 | 1,823 | 1,830 | 1,809 | 168,600 |
| November 25, 2025 | 1,829 | 1,804 | 1,804 | 1,832 | 1,800 | 174,400 |
| November 21, 2025 | 1,807 | 1,829 | 1,829 | 1,830 | 1,801 | 234,300 |
| November 20, 2025 | 1,783 | 1,807 | 1,807 | 1,821 | 1,782 | 230,100 |
| November 19, 2025 | 1,810 | 1,777 | 1,777 | 1,815 | 1,768 | 230,800 |
| November 18, 2025 | 1,818 | 1,818 | 1,818 | 1,854 | 1,812 | 355,200 |
| November 17, 2025 | 1,831 | 1,830 | 1,830 | 1,889 | 1,818 | 669,000 |
| November 14, 2025 | 1,753 | 1,745 | 1,745 | 1,764 | 1,744 | 264,100 |
| November 13, 2025 | 1,759 | 1,759 | 1,759 | 1,776 | 1,751 | 196,900 |
| November 12, 2025 | 1,719 | 1,742 | 1,742 | 1,761 | 1,717 | 195,700 |
| November 11, 2025 | 1,710 | 1,711 | 1,711 | 1,711 | 1,695 | 157,900 |
| November 10, 2025 | 1,698 | 1,704 | 1,704 | 1,710 | 1,689 | 120,100 |
| November 07, 2025 | 1,675 | 1,690 | 1,690 | 1,690 | 1,670 | 80,100 |
| November 06, 2025 | 1,688 | 1,680 | 1,680 | 1,691 | 1,673 | 170,200 |
| November 05, 2025 | 1,675 | 1,682 | 1,682 | 1,686 | 1,647 | 331,200 |
| November 04, 2025 | 1,649 | 1,677 | 1,677 | 1,688 | 1,637 | 460,300 |
| October 31, 2025 | 1,640 | 1,639 | 1,639 | 1,659 | 1,627 | 833,400 |
| October 30, 2025 | 1,626 | 1,641 | 1,641 | 1,651 | 1,623 | 524,600 |
| October 29, 2025 | 1,660 | 1,630 | 1,630 | 1,663 | 1,614 | 413,300 |
| October 28, 2025 | 1,689 | 1,668 | 1,668 | 1,689 | 1,650 | 271,500 |
| October 27, 2025 | 1,701 | 1,689 | 1,689 | 1,705 | 1,682 | 414,700 |
| October 24, 2025 | 1,693 | 1,695 | 1,695 | 1,719 | 1,692 | 192,800 |
| October 23, 2025 | 1,685 | 1,686 | 1,686 | 1,686 | 1,671 | 292,500 |
| October 22, 2025 | 1,687 | 1,682 | 1,682 | 1,691 | 1,675 | 343,800 |
| October 21, 2025 | 1,694 | 1,685 | 1,685 | 1,698 | 1,679 | 228,400 |
| October 20, 2025 | 1,681 | 1,684 | 1,684 | 1,691 | 1,677 | 158,200 |
| October 17, 2025 | 1,672 | 1,675 | 1,675 | 1,677 | 1,661 | 91,400 |
| October 16, 2025 | 1,675 | 1,678 | 1,678 | 1,691 | 1,675 | 157,200 |
| October 15, 2025 | 1,678 | 1,684 | 1,684 | 1,691 | 1,672 | 167,500 |
| October 14, 2025 | 1,637 | 1,652 | 1,652 | 1,678 | 1,634 | 197,900 |
| October 10, 2025 | 1,676 | 1,675 | 1,675 | 1,683 | 1,662 | 179,600 |
| October 09, 2025 | 1,700 | 1,694 | 1,694 | 1,700 | 1,675 | 246,600 |
| October 08, 2025 | 1,753 | 1,709 | 1,709 | 1,756 | 1,701 | 207,800 |
| October 07, 2025 | 1,758 | 1,749 | 1,749 | 1,775 | 1,744 | 235,500 |
| October 06, 2025 | 1,740 | 1,746 | 1,746 | 1,746 | 1,726 | 222,500 |
| October 03, 2025 | 1,676 | 1,700 | 1,700 | 1,701 | 1,676 | 126,900 |
| October 02, 2025 | 1,700 | 1,685 | 1,685 | 1,701 | 1,678 | 180,000 |
| October 01, 2025 | 1,747 | 1,700 | 1,700 | 1,747 | 1,698 | 194,000 |
| September 30, 2025 | 1,771 | 1,759 | 1,759 | 1,775 | 1,753 | 198,400 |
| September 29, 2025 | 1,780 | 1,757 | 1,757 | 1,790 | 1,755 | 415,900 |
| September 26, 2025 | 1,823 | 1,835 | 1,776 | 1,846 | 1,821 | 530,800 |
| September 25, 2025 | 1,823 | 1,843 | 1,783.74 | 1,851 | 1,821 | 248,500 |
| September 24, 2025 | 1,835 | 1,826 | 1,767.29 | 1,847 | 1,826 | 217,700 |
| September 22, 2025 | 1,829 | 1,839 | 1,779.87 | 1,851 | 1,823 | 221,300 |
| September 19, 2025 | 1,865 | 1,844 | 1,784.71 | 1,867 | 1,831 | 266,000 |
| September 18, 2025 | 1,871 | 1,856 | 1,856 | 1,875 | 1,850 | 230,100 |
| September 17, 2025 | 1,865 | 1,852 | 1,852 | 1,866 | 1,847 | 136,300 |
| September 16, 2025 | 1,840 | 1,872 | 1,872 | 1,886 | 1,834 | 193,900 |
| September 12, 2025 | 1,851 | 1,846 | 1,846 | 1,864 | 1,846 | 170,100 |
| September 11, 2025 | 1,869 | 1,847 | 1,847 | 1,869 | 1,839 | 167,800 |
| September 10, 2025 | 1,884 | 1,877 | 1,877 | 1,888 | 1,875 | 146,100 |
| September 09, 2025 | 1,886 | 1,891 | 1,891 | 1,904 | 1,872 | 184,400 |
| September 08, 2025 | 1,869 | 1,870 | 1,866 | 1,873 | 1,856 | 123,600 |
| September 05, 2025 | 1,856 | 1,851 | 1,851 | 1,873 | 1,849 | 157,400 |