1,919.00
-27(-1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,910 | 1,946 | 1,946 | 1,949 | 1,904 | 111,100 |
| December 03, 2025 | 1,930 | 1,905 | 1,905 | 1,931 | 1,905 | 98,600 |
| December 02, 2025 | 1,955 | 1,929 | 1,929 | 1,959 | 1,924 | 111,300 |
| December 01, 2025 | 1,945 | 1,943 | 1,943 | 1,961 | 1,937 | 113,300 |
| November 28, 2025 | 1,969 | 1,939 | 1,939 | 1,969 | 1,929 | 147,400 |
| November 27, 2025 | 1,930 | 1,950 | 1,950 | 1,964 | 1,930 | 251,100 |
| November 26, 2025 | 1,908 | 1,910 | 1,910 | 1,920 | 1,898 | 119,400 |
| November 25, 2025 | 1,930 | 1,885 | 1,885 | 1,932 | 1,885 | 141,000 |
| November 21, 2025 | 1,870 | 1,926 | 1,926 | 1,926 | 1,870 | 192,100 |
| November 20, 2025 | 1,875 | 1,887 | 1,887 | 1,911 | 1,868 | 142,300 |
| November 19, 2025 | 1,845 | 1,846 | 1,846 | 1,870 | 1,826 | 144,900 |
| November 18, 2025 | 1,892 | 1,847 | 1,847 | 1,904 | 1,838 | 123,300 |
| November 17, 2025 | 1,885 | 1,892 | 1,892 | 1,896 | 1,874 | 81,700 |
| November 14, 2025 | 1,877 | 1,895 | 1,895 | 1,911 | 1,875 | 110,700 |
| November 13, 2025 | 1,900 | 1,901 | 1,901 | 1,910 | 1,884 | 164,300 |
| November 12, 2025 | 1,877 | 1,884 | 1,884 | 1,892 | 1,865 | 167,200 |
| November 11, 2025 | 1,905 | 1,877 | 1,877 | 1,910 | 1,862 | 153,100 |
| November 10, 2025 | 1,866 | 1,883 | 1,883 | 1,884 | 1,859 | 150,600 |
| November 07, 2025 | 1,830 | 1,858 | 1,858 | 1,865 | 1,828 | 235,300 |
| November 06, 2025 | 1,859 | 1,854 | 1,854 | 1,868 | 1,848 | 159,600 |
| November 05, 2025 | 1,887 | 1,856 | 1,856 | 1,893 | 1,815 | 223,000 |
| November 04, 2025 | 1,933 | 1,910 | 1,910 | 1,935 | 1,902 | 245,100 |
| October 31, 2025 | 1,898 | 1,933 | 1,933 | 1,933 | 1,894 | 347,200 |
| October 30, 2025 | 1,866 | 1,887 | 1,887 | 1,896 | 1,862 | 221,000 |
| October 29, 2025 | 1,880 | 1,864 | 1,864 | 1,885 | 1,860 | 243,100 |
| October 28, 2025 | 1,903 | 1,878 | 1,878 | 1,908 | 1,876 | 294,000 |
| October 27, 2025 | 1,900 | 1,916 | 1,916 | 1,933 | 1,893 | 542,700 |
| October 24, 2025 | 1,912 | 1,911 | 1,911 | 1,931 | 1,880 | 1.07M |
| October 23, 2025 | 1,985 | 1,995 | 1,995 | 1,995 | 1,938 | 546,200 |
| October 22, 2025 | 1,963 | 1,978 | 1,978 | 1,982 | 1,938 | 259,100 |
| October 21, 2025 | 1,916 | 1,934 | 1,934 | 1,960 | 1,915 | 186,800 |
| October 20, 2025 | 1,915 | 1,923 | 1,923 | 1,925 | 1,900 | 107,100 |
| October 17, 2025 | 1,901 | 1,896 | 1,896 | 1,911 | 1,886 | 114,700 |
| October 16, 2025 | 1,921 | 1,923 | 1,923 | 1,933 | 1,909 | 118,400 |
| October 15, 2025 | 1,903 | 1,914 | 1,914 | 1,919 | 1,889 | 71,400 |
| October 14, 2025 | 1,855 | 1,883 | 1,883 | 1,912 | 1,855 | 172,700 |
| October 10, 2025 | 1,935 | 1,891 | 1,891 | 1,936 | 1,884 | 121,900 |
| October 09, 2025 | 1,946 | 1,956 | 1,956 | 1,956 | 1,934 | 74,900 |
| October 08, 2025 | 1,949 | 1,930 | 1,930 | 1,959 | 1,929 | 128,400 |
| October 07, 2025 | 1,940 | 1,958 | 1,958 | 1,972 | 1,936 | 134,000 |
| October 06, 2025 | 1,956 | 1,940 | 1,940 | 1,960 | 1,923 | 153,600 |
| October 03, 2025 | 1,885 | 1,926 | 1,926 | 1,972 | 1,877 | 304,200 |
| October 02, 2025 | 1,852 | 1,864 | 1,864 | 1,874 | 1,850 | 74,700 |
| October 01, 2025 | 1,900 | 1,854 | 1,854 | 1,900 | 1,846 | 169,400 |
| September 30, 2025 | 1,921 | 1,913 | 1,913 | 1,935 | 1,907 | 105,800 |
| September 29, 2025 | 1,957 | 1,923 | 1,923 | 1,957 | 1,923 | 136,500 |
| September 26, 2025 | 1,970 | 1,964 | 1,964 | 1,973 | 1,951 | 177,700 |
| September 25, 2025 | 1,969 | 1,969 | 1,969 | 1,969 | 1,942 | 121,600 |
| September 24, 2025 | 1,952 | 1,952 | 1,952 | 1,958 | 1,925 | 155,000 |
| September 22, 2025 | 1,933 | 1,950 | 1,950 | 1,961 | 1,932 | 148,000 |
| September 19, 2025 | 1,931 | 1,926 | 1,926 | 1,943 | 1,912 | 262,600 |
| September 18, 2025 | 1,903 | 1,917 | 1,917 | 1,923 | 1,892 | 129,500 |
| September 17, 2025 | 1,903 | 1,890 | 1,890 | 1,909 | 1,874 | 129,500 |
| September 16, 2025 | 1,910 | 1,917 | 1,917 | 1,922 | 1,900 | 124,000 |
| September 12, 2025 | 1,898 | 1,899 | 1,899 | 1,911 | 1,881 | 218,800 |
| September 11, 2025 | 1,893 | 1,897 | 1,897 | 1,900 | 1,878 | 108,200 |
| September 10, 2025 | 1,899 | 1,893 | 1,893 | 1,918 | 1,886 | 148,200 |
| September 09, 2025 | 1,890 | 1,913 | 1,913 | 1,947 | 1,888 | 238,300 |
| September 08, 2025 | 1,868 | 1,886 | 1,880 | 1,887 | 1,858 | 128,200 |
| September 05, 2025 | 1,833 | 1,858 | 1,858 | 1,864 | 1,829 | 213,600 |