1,624.00
+19.5(+1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,605 | 1,624 | 1,624 | 1,629.5 | 1,601.5 | 947,300 |
| December 03, 2025 | 1,613 | 1,604.5 | 1,604.5 | 1,619 | 1,603 | 884,200 |
| December 02, 2025 | 1,616 | 1,621.5 | 1,621.5 | 1,626.5 | 1,611.5 | 1.01M |
| December 01, 2025 | 1,635 | 1,607.5 | 1,607.5 | 1,649 | 1,607.5 | 1.11M |
| November 28, 2025 | 1,605.5 | 1,617.5 | 1,617.5 | 1,622.5 | 1,605.5 | 1.07M |
| November 27, 2025 | 1,620 | 1,608 | 1,608 | 1,624.5 | 1,603.5 | 808,500 |
| November 26, 2025 | 1,586.5 | 1,608 | 1,608 | 1,617 | 1,585.5 | 1.99M |
| November 25, 2025 | 1,624.5 | 1,568.5 | 1,568.5 | 1,625 | 1,568.5 | 2.92M |
| November 21, 2025 | 1,630.5 | 1,631.5 | 1,631.5 | 1,640.5 | 1,620 | 1.32M |
| November 20, 2025 | 1,627 | 1,618 | 1,618 | 1,635 | 1,614.5 | 974,000 |
| November 19, 2025 | 1,612 | 1,625.5 | 1,625.5 | 1,641.5 | 1,612 | 1.44M |
| November 18, 2025 | 1,610 | 1,603 | 1,603 | 1,614 | 1,595.5 | 1.65M |
| November 17, 2025 | 1,649 | 1,610.5 | 1,610.5 | 1,664.5 | 1,595 | 3.06M |
| November 14, 2025 | 1,655 | 1,666.5 | 1,666.5 | 1,684.5 | 1,655 | 1.4M |
| November 13, 2025 | 1,673 | 1,670 | 1,670 | 1,677 | 1,655 | 849,300 |
| November 12, 2025 | 1,659 | 1,661.5 | 1,661.5 | 1,673 | 1,649 | 1.05M |
| November 11, 2025 | 1,632.5 | 1,643.5 | 1,643.5 | 1,649.5 | 1,628 | 1.15M |
| November 10, 2025 | 1,610.5 | 1,647.5 | 1,647.5 | 1,648 | 1,610.5 | 1.52M |
| November 07, 2025 | 1,650 | 1,600.5 | 1,600.5 | 1,680.5 | 1,582 | 6.62M |
| November 06, 2025 | 1,731 | 1,795.5 | 1,795.5 | 1,795.5 | 1,723.5 | 1.98M |
| November 05, 2025 | 1,760 | 1,740 | 1,740 | 1,763.5 | 1,725 | 766,200 |
| November 04, 2025 | 1,735.5 | 1,754 | 1,754 | 1,763.5 | 1,735 | 655,400 |
| October 31, 2025 | 1,748.5 | 1,744 | 1,744 | 1,750 | 1,733 | 347,100 |
| October 30, 2025 | 1,717 | 1,745 | 1,745 | 1,747 | 1,716 | 466,500 |
| October 29, 2025 | 1,761 | 1,726 | 1,726 | 1,767 | 1,725.5 | 553,300 |
| October 28, 2025 | 1,790 | 1,773 | 1,773 | 1,791.5 | 1,772 | 390,700 |
| October 27, 2025 | 1,784 | 1,799 | 1,799 | 1,802 | 1,784 | 450,900 |
| October 24, 2025 | 1,796.5 | 1,780.5 | 1,780.5 | 1,803 | 1,776 | 435,700 |
| October 23, 2025 | 1,797.5 | 1,798.5 | 1,798.5 | 1,805 | 1,793 | 296,900 |
| October 22, 2025 | 1,804 | 1,797.5 | 1,797.5 | 1,808 | 1,792 | 449,600 |
| October 21, 2025 | 1,792 | 1,792.5 | 1,792.5 | 1,803 | 1,784 | 402,900 |
| October 20, 2025 | 1,798 | 1,798.5 | 1,798.5 | 1,814.5 | 1,787.5 | 587,800 |
| October 17, 2025 | 1,752.5 | 1,770.5 | 1,770.5 | 1,778 | 1,745.5 | 693,200 |
| October 16, 2025 | 1,741.5 | 1,750 | 1,750 | 1,759 | 1,736 | 493,000 |
| October 15, 2025 | 1,738 | 1,744 | 1,744 | 1,752 | 1,732 | 513,800 |
| October 14, 2025 | 1,710 | 1,730 | 1,730 | 1,749.5 | 1,693 | 932,500 |
| October 10, 2025 | 1,750.5 | 1,738 | 1,738 | 1,757.5 | 1,738 | 970,300 |
| October 09, 2025 | 1,755 | 1,766.5 | 1,766.5 | 1,766.5 | 1,751.5 | 552,700 |
| October 08, 2025 | 1,758 | 1,763.5 | 1,763.5 | 1,775.5 | 1,740.5 | 768,000 |
| October 07, 2025 | 1,737 | 1,739 | 1,739 | 1,747 | 1,725 | 598,800 |
| October 06, 2025 | 1,747 | 1,741 | 1,741 | 1,761 | 1,735 | 785,600 |
| October 03, 2025 | 1,729 | 1,724 | 1,724 | 1,741.5 | 1,724 | 374,200 |
| October 02, 2025 | 1,740 | 1,729 | 1,729 | 1,743 | 1,719.5 | 412,900 |
| October 01, 2025 | 1,756 | 1,743 | 1,743 | 1,762 | 1,739 | 293,600 |
| September 30, 2025 | 1,779 | 1,774.5 | 1,774.5 | 1,780 | 1,766.5 | 437,000 |
| September 29, 2025 | 1,794 | 1,771.5 | 1,771.5 | 1,799 | 1,761.5 | 516,500 |
| September 26, 2025 | 1,786 | 1,792 | 1,792 | 1,799.5 | 1,784 | 485,500 |
| September 25, 2025 | 1,798 | 1,784 | 1,784 | 1,805.5 | 1,781.5 | 605,500 |
| September 24, 2025 | 1,794.5 | 1,803 | 1,803 | 1,811 | 1,791 | 504,300 |
| September 22, 2025 | 1,788 | 1,785.5 | 1,785.5 | 1,808.5 | 1,780.5 | 641,700 |
| September 19, 2025 | 1,839 | 1,792 | 1,792 | 1,839.5 | 1,787.5 | 720,100 |
| September 18, 2025 | 1,859 | 1,838 | 1,838 | 1,863 | 1,830.5 | 442,900 |
| September 17, 2025 | 1,840.5 | 1,834.5 | 1,834.5 | 1,848 | 1,832 | 586,300 |
| September 16, 2025 | 1,829 | 1,849 | 1,849 | 1,849 | 1,823.5 | 430,100 |
| September 12, 2025 | 1,857.5 | 1,829.5 | 1,829.5 | 1,865 | 1,828.5 | 468,700 |
| September 11, 2025 | 1,835 | 1,830 | 1,830 | 1,840 | 1,813.5 | 547,000 |
| September 10, 2025 | 1,855 | 1,842 | 1,842 | 1,856 | 1,832.5 | 573,500 |
| September 09, 2025 | 1,862 | 1,848 | 1,848 | 1,865.5 | 1,845.5 | 377,000 |
| September 08, 2025 | 1,870 | 1,866 | 1,866 | 1,884.5 | 1,859.5 | 429,500 |
| September 05, 2025 | 1,846 | 1,856 | 1,856 | 1,858 | 1,837 | 488,100 |