2,000.00
-5(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,999 | 2,005 | 2,005 | 2,005 | 1,985 | 26,900 |
| December 03, 2025 | 1,968 | 2,000 | 2,000 | 2,000 | 1,968 | 48,000 |
| December 02, 2025 | 1,954 | 1,967 | 1,967 | 1,967 | 1,931 | 17,000 |
| December 01, 2025 | 1,963 | 1,947 | 1,947 | 1,970 | 1,934 | 23,800 |
| November 28, 2025 | 1,920 | 1,956 | 1,956 | 1,956 | 1,914 | 50,100 |
| November 27, 2025 | 1,888 | 1,915 | 1,915 | 1,919 | 1,886 | 48,600 |
| November 26, 2025 | 1,879 | 1,881 | 1,881 | 1,889 | 1,871 | 23,900 |
| November 25, 2025 | 1,890 | 1,865 | 1,865 | 1,893 | 1,861 | 28,600 |
| November 21, 2025 | 1,862 | 1,880 | 1,880 | 1,890 | 1,862 | 16,100 |
| November 20, 2025 | 1,878 | 1,895 | 1,895 | 1,895 | 1,869 | 22,100 |
| November 19, 2025 | 1,869 | 1,862 | 1,862 | 1,889 | 1,856 | 23,400 |
| November 18, 2025 | 1,892 | 1,863 | 1,863 | 1,892 | 1,856 | 40,300 |
| November 17, 2025 | 1,879 | 1,879 | 1,879 | 1,895 | 1,875 | 62,800 |
| November 14, 2025 | 1,845 | 1,867 | 1,867 | 1,890 | 1,836 | 210,800 |
| November 13, 2025 | 1,677 | 1,687 | 1,687 | 1,687 | 1,670 | 18,700 |
| November 12, 2025 | 1,659 | 1,660 | 1,660 | 1,673 | 1,659 | 10,400 |
| November 11, 2025 | 1,670 | 1,658 | 1,658 | 1,670 | 1,651 | 9,700 |
| November 10, 2025 | 1,663 | 1,668 | 1,668 | 1,670 | 1,660 | 8,300 |
| November 07, 2025 | 1,646 | 1,652 | 1,652 | 1,660 | 1,646 | 4,300 |
| November 06, 2025 | 1,662 | 1,660 | 1,660 | 1,667 | 1,652 | 13,400 |
| November 05, 2025 | 1,676 | 1,654 | 1,654 | 1,678 | 1,642 | 37,800 |
| November 04, 2025 | 1,691 | 1,678 | 1,678 | 1,691 | 1,673 | 11,300 |
| October 31, 2025 | 1,671 | 1,685 | 1,685 | 1,685 | 1,665 | 16,800 |
| October 30, 2025 | 1,688 | 1,677 | 1,677 | 1,688 | 1,672 | 6,700 |
| October 29, 2025 | 1,696 | 1,678 | 1,678 | 1,697 | 1,676 | 11,200 |
| October 28, 2025 | 1,707 | 1,693 | 1,693 | 1,717 | 1,693 | 9,600 |
| October 27, 2025 | 1,712 | 1,710 | 1,710 | 1,720 | 1,702 | 11,700 |
| October 24, 2025 | 1,705 | 1,710 | 1,710 | 1,713 | 1,705 | 5,700 |
| October 23, 2025 | 1,703 | 1,701 | 1,701 | 1,710 | 1,701 | 3,800 |
| October 22, 2025 | 1,697 | 1,706 | 1,706 | 1,712 | 1,697 | 8,200 |
| October 21, 2025 | 1,698 | 1,701 | 1,701 | 1,714 | 1,695 | 14,700 |
| October 20, 2025 | 1,691 | 1,691 | 1,691 | 1,703 | 1,691 | 16,300 |
| October 17, 2025 | 1,676 | 1,676 | 1,676 | 1,695 | 1,676 | 26,400 |
| October 16, 2025 | 1,681 | 1,689 | 1,689 | 1,695 | 1,681 | 9,000 |
| October 15, 2025 | 1,653 | 1,680 | 1,680 | 1,680 | 1,653 | 13,600 |
| October 14, 2025 | 1,636 | 1,647 | 1,647 | 1,662 | 1,636 | 38,800 |
| October 10, 2025 | 1,714 | 1,674 | 1,674 | 1,714 | 1,673 | 18,500 |
| October 09, 2025 | 1,710 | 1,710 | 1,710 | 1,719 | 1,707 | 15,900 |
| October 08, 2025 | 1,708 | 1,714 | 1,714 | 1,717 | 1,707 | 14,800 |
| October 07, 2025 | 1,700 | 1,709 | 1,709 | 1,712 | 1,693 | 18,300 |
| October 06, 2025 | 1,701 | 1,693 | 1,693 | 1,704 | 1,686 | 24,900 |
| October 03, 2025 | 1,666 | 1,670 | 1,670 | 1,680 | 1,661 | 11,800 |
| October 02, 2025 | 1,658 | 1,663 | 1,663 | 1,667 | 1,654 | 16,700 |
| October 01, 2025 | 1,704 | 1,660 | 1,660 | 1,704 | 1,646 | 38,300 |
| September 30, 2025 | 1,705 | 1,709 | 1,709 | 1,709 | 1,696 | 18,200 |
| September 29, 2025 | 1,700 | 1,705 | 1,705 | 1,717 | 1,700 | 13,400 |
| September 26, 2025 | 1,710 | 1,726 | 1,726 | 1,729 | 1,709 | 23,800 |
| September 25, 2025 | 1,708 | 1,714 | 1,714 | 1,714 | 1,699 | 11,600 |
| September 24, 2025 | 1,700 | 1,700 | 1,700 | 1,706 | 1,690 | 15,600 |
| September 22, 2025 | 1,690 | 1,699 | 1,699 | 1,700 | 1,688 | 27,600 |
| September 19, 2025 | 1,700 | 1,694 | 1,694 | 1,703 | 1,690 | 28,500 |
| September 18, 2025 | 1,707 | 1,700 | 1,700 | 1,707 | 1,697 | 20,000 |
| September 17, 2025 | 1,715 | 1,696 | 1,696 | 1,718 | 1,696 | 22,300 |
| September 16, 2025 | 1,717 | 1,711 | 1,711 | 1,717 | 1,685 | 27,700 |
| September 12, 2025 | 1,724 | 1,720 | 1,720 | 1,724 | 1,717 | 8,300 |
| September 11, 2025 | 1,726 | 1,718 | 1,718 | 1,726 | 1,716 | 11,400 |
| September 10, 2025 | 1,730 | 1,726 | 1,726 | 1,730 | 1,716 | 14,600 |
| September 09, 2025 | 1,730 | 1,725 | 1,725 | 1,730 | 1,717 | 19,700 |
| September 08, 2025 | 1,725 | 1,721 | 1,721 | 1,734 | 1,720 | 28,300 |
| September 05, 2025 | 1,707 | 1,715 | 1,715 | 1,717 | 1,707 | 12,500 |