1,807.00
+3(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,770 | 1,807 | 1,807 | 1,807 | 1,770 | 1,300 |
| December 03, 2025 | 1,810 | 1,804 | 1,804 | 1,810 | 1,776 | 1,800 |
| December 02, 2025 | 1,763 | 1,785 | 1,785 | 1,800 | 1,763 | 2,400 |
| December 01, 2025 | 1,800 | 1,760 | 1,760 | 1,800 | 1,751 | 2,500 |
| November 28, 2025 | 1,730 | 1,789 | 1,789 | 1,789 | 1,730 | 2,800 |
| November 27, 2025 | 1,676 | 1,730 | 1,730 | 1,730 | 1,676 | 2,800 |
| November 26, 2025 | 1,700 | 1,710 | 1,710 | 1,710 | 1,700 | 1,200 |
| November 25, 2025 | 1,704 | 1,700 | 1,700 | 1,733 | 1,700 | 2,700 |
| November 21, 2025 | 1,633 | 1,702 | 1,702 | 1,702 | 1,633 | 1,700 |
| November 20, 2025 | 1,685 | 1,669 | 1,669 | 1,685 | 1,649 | 2,000 |
| November 19, 2025 | 1,649 | 1,670 | 1,670 | 1,670 | 1,640 | 1,500 |
| November 18, 2025 | 1,655 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 |
| November 17, 2025 | 1,685 | 1,652 | 1,652 | 1,700 | 1,647 | 2,300 |
| November 14, 2025 | 1,635 | 1,670 | 1,670 | 1,670 | 1,615 | 8,000 |
| November 13, 2025 | 1,599 | 1,634 | 1,634 | 1,634 | 1,595 | 2,100 |
| November 12, 2025 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| November 11, 2025 | 1,614 | 1,620 | 1,620 | 1,620 | 1,609 | 1,300 |
| November 10, 2025 | 1,571 | 1,625 | 1,625 | 1,625 | 1,571 | 3,400 |
| November 07, 2025 | 1,537 | 1,570 | 1,570 | 1,570 | 1,537 | 2,500 |
| November 06, 2025 | 1,539 | 1,540 | 1,540 | 1,565 | 1,539 | 800 |
| November 05, 2025 | 1,539 | 1,540 | 1,540 | 1,565 | 1,539 | 800 |
| November 04, 2025 | 1,515 | 1,520 | 1,520 | 1,520 | 1,515 | 1,200 |
| October 31, 2025 | 1,508 | 1,511 | 1,511 | 1,511 | 1,508 | 300 |
| October 30, 2025 | 1,508 | 1,511 | 1,511 | 1,511 | 1,508 | 1,000 |
| October 29, 2025 | 1,481 | 1,481 | 1,481 | 1,481 | 1,472 | 500 |
| October 28, 2025 | 1,488 | 1,466 | 1,466 | 1,488 | 1,466 | 1,100 |
| October 27, 2025 | 1,505 | 1,485 | 1,485 | 1,505 | 1,485 | 500 |
| October 24, 2025 | 1,497 | 1,497 | 1,497 | 1,497 | 1,497 | 0 |
| October 23, 2025 | 1,497 | 1,497 | 1,497 | 1,497 | 1,497 | 100 |
| October 22, 2025 | 1,497 | 1,497 | 1,497 | 1,500 | 1,497 | 2,900 |
| October 21, 2025 | 1,503 | 1,497 | 1,497 | 1,504 | 1,496 | 900 |
| October 20, 2025 | 1,500 | 1,503 | 1,503 | 1,503 | 1,455 | 3,300 |
| October 17, 2025 | 1,529 | 1,529 | 1,529 | 1,529 | 1,529 | 100 |
| October 16, 2025 | 1,519 | 1,534 | 1,534 | 1,545 | 1,519 | 1,100 |
| October 15, 2025 | 1,500 | 1,509 | 1,509 | 1,509 | 1,500 | 600 |
| October 14, 2025 | 1,504 | 1,480 | 1,480 | 1,509 | 1,472 | 4,100 |
| October 10, 2025 | 1,560 | 1,517 | 1,517 | 1,561 | 1,514 | 3,500 |
| October 09, 2025 | 1,570 | 1,557 | 1,557 | 1,575 | 1,557 | 4,200 |
| October 08, 2025 | 1,578 | 1,578 | 1,578 | 1,579 | 1,568 | 1,300 |
| October 07, 2025 | 1,572 | 1,576 | 1,576 | 1,576 | 1,569 | 1,400 |
| October 06, 2025 | 1,578 | 1,580 | 1,580 | 1,590 | 1,565 | 4,300 |
| October 03, 2025 | 1,564 | 1,557 | 1,557 | 1,578 | 1,546 | 3,400 |
| October 02, 2025 | 1,529 | 1,565 | 1,565 | 1,570 | 1,529 | 6,700 |
| October 01, 2025 | 1,561 | 1,511 | 1,511 | 1,561 | 1,511 | 2,200 |
| September 30, 2025 | 1,560 | 1,559 | 1,559 | 1,565 | 1,540 | 4,300 |
| September 29, 2025 | 1,560 | 1,560 | 1,560 | 1,560 | 1,534 | 6,500 |
| September 26, 2025 | 1,570 | 1,561 | 1,561 | 1,584 | 1,554 | 7,000 |
| September 25, 2025 | 1,581 | 1,587 | 1,587 | 1,591 | 1,571 | 5,500 |
| September 24, 2025 | 1,562 | 1,565 | 1,565 | 1,576 | 1,561 | 1,700 |
| September 22, 2025 | 1,582 | 1,570 | 1,570 | 1,585 | 1,564 | 2,100 |
| September 19, 2025 | 1,600 | 1,550 | 1,550 | 1,610 | 1,529 | 4,300 |
| September 18, 2025 | 1,612 | 1,600 | 1,600 | 1,612 | 1,576 | 1,600 |
| September 17, 2025 | 1,660 | 1,600 | 1,600 | 1,660 | 1,600 | 1,600 |
| September 16, 2025 | 1,630 | 1,660 | 1,660 | 1,670 | 1,630 | 4,200 |
| September 12, 2025 | 1,630 | 1,630 | 1,630 | 1,700 | 1,601 | 6,800 |
| September 11, 2025 | 1,585 | 1,614 | 1,614 | 1,615 | 1,585 | 4,200 |
| September 10, 2025 | 1,553 | 1,591 | 1,591 | 1,611 | 1,541 | 13,000 |
| September 09, 2025 | 1,569 | 1,542 | 1,542 | 1,569 | 1,542 | 1,900 |
| September 08, 2025 | 1,533 | 1,579 | 1,579 | 1,580 | 1,529 | 3,800 |
| September 05, 2025 | 1,537 | 1,550 | 1,550 | 1,550 | 1,536 | 3,000 |