1,800.00
+25(+1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 1,807 | 1,775 | 1,775 | 1,815 | 1,766 | 172,100 |
| December 08, 2025 | 1,835 | 1,815 | 1,815 | 1,838 | 1,805 | 92,900 |
| December 05, 2025 | 1,820 | 1,827 | 1,827 | 1,835 | 1,806 | 123,800 |
| December 04, 2025 | 1,828 | 1,835 | 1,835 | 1,848 | 1,825 | 91,600 |
| December 03, 2025 | 1,835 | 1,835 | 1,835 | 1,847 | 1,826 | 73,200 |
| December 02, 2025 | 1,845 | 1,840 | 1,840 | 1,845 | 1,833 | 54,200 |
| December 01, 2025 | 1,875 | 1,844 | 1,844 | 1,881 | 1,835 | 76,000 |
| November 28, 2025 | 1,868 | 1,872 | 1,872 | 1,880 | 1,868 | 47,000 |
| November 27, 2025 | 1,890 | 1,872 | 1,872 | 1,890 | 1,868 | 37,600 |
| November 26, 2025 | 1,842 | 1,879 | 1,879 | 1,883 | 1,841 | 108,100 |
| November 25, 2025 | 1,901 | 1,848 | 1,848 | 1,903 | 1,843 | 84,000 |
| November 21, 2025 | 1,850 | 1,895 | 1,895 | 1,895 | 1,850 | 91,400 |
| November 20, 2025 | 1,851 | 1,845 | 1,845 | 1,860 | 1,827 | 100,800 |
| November 19, 2025 | 1,839 | 1,842 | 1,842 | 1,848 | 1,827 | 65,400 |
| November 18, 2025 | 1,856 | 1,848 | 1,848 | 1,869 | 1,842 | 82,100 |
| November 17, 2025 | 1,853 | 1,854 | 1,854 | 1,860 | 1,845 | 50,100 |
| November 14, 2025 | 1,850 | 1,855 | 1,855 | 1,868 | 1,841 | 53,900 |
| November 13, 2025 | 1,870 | 1,856 | 1,856 | 1,870 | 1,854 | 36,200 |
| November 12, 2025 | 1,831 | 1,859 | 1,859 | 1,869 | 1,831 | 95,300 |
| November 11, 2025 | 1,849 | 1,831 | 1,831 | 1,851 | 1,818 | 73,200 |
| November 10, 2025 | 1,861 | 1,849 | 1,849 | 1,861 | 1,845 | 78,300 |
| November 07, 2025 | 1,831 | 1,849 | 1,849 | 1,849 | 1,790 | 151,800 |
| November 06, 2025 | 1,827 | 1,859 | 1,859 | 1,860 | 1,827 | 113,300 |
| November 05, 2025 | 1,827 | 1,859 | 1,859 | 1,860 | 1,827 | 113,300 |
| November 04, 2025 | 1,870 | 1,840 | 1,840 | 1,879 | 1,818 | 104,500 |
| October 31, 2025 | 1,871 | 1,895 | 1,895 | 1,896 | 1,862 | 158,100 |
| October 30, 2025 | 1,859 | 1,871 | 1,871 | 1,880 | 1,857 | 244,600 |
| October 29, 2025 | 1,890 | 1,863 | 1,863 | 1,897 | 1,852 | 155,400 |
| October 28, 2025 | 1,949 | 1,899 | 1,899 | 1,955 | 1,893 | 125,100 |
| October 27, 2025 | 1,943 | 1,962 | 1,962 | 1,979 | 1,943 | 95,300 |
| October 24, 2025 | 1,964 | 1,938 | 1,938 | 1,970 | 1,931 | 79,700 |
| October 23, 2025 | 1,925 | 1,924 | 1,924 | 1,943 | 1,913 | 80,700 |
| October 22, 2025 | 1,921 | 1,944 | 1,944 | 1,944 | 1,908 | 149,200 |
| October 21, 2025 | 1,933 | 1,911 | 1,911 | 1,938 | 1,911 | 107,800 |
| October 20, 2025 | 1,935 | 1,936 | 1,936 | 1,944 | 1,924 | 96,900 |
| October 17, 2025 | 1,914 | 1,908 | 1,908 | 1,918 | 1,896 | 57,500 |
| October 16, 2025 | 1,921 | 1,912 | 1,912 | 1,932 | 1,906 | 54,700 |
| October 15, 2025 | 1,896 | 1,921 | 1,921 | 1,921 | 1,896 | 64,200 |
| October 14, 2025 | 1,899 | 1,896 | 1,896 | 1,914 | 1,873 | 106,900 |
| October 10, 2025 | 1,923 | 1,914 | 1,914 | 1,946 | 1,914 | 71,100 |
| October 09, 2025 | 1,927 | 1,942 | 1,942 | 1,944 | 1,918 | 65,000 |
| October 08, 2025 | 1,957 | 1,927 | 1,927 | 1,969 | 1,921 | 80,200 |
| October 07, 2025 | 1,971 | 1,958 | 1,958 | 1,981 | 1,957 | 68,100 |
| October 06, 2025 | 1,964 | 1,981 | 1,981 | 1,981 | 1,948 | 105,900 |
| October 03, 2025 | 1,915 | 1,924 | 1,924 | 1,930 | 1,911 | 47,200 |
| October 02, 2025 | 1,914 | 1,909 | 1,909 | 1,927 | 1,893 | 68,800 |
| October 01, 2025 | 1,942 | 1,911 | 1,911 | 1,942 | 1,897 | 97,400 |
| September 30, 2025 | 1,980 | 1,942 | 1,942 | 1,992 | 1,935 | 79,000 |
| September 29, 2025 | 2,017 | 1,984 | 1,984 | 2,018 | 1,984 | 65,900 |
| September 26, 2025 | 2,001 | 2,017 | 2,017 | 2,020 | 2,001 | 111,300 |
| September 25, 2025 | 2,014 | 2,009 | 2,009 | 2,014 | 1,985 | 125,600 |
| September 24, 2025 | 1,999 | 2,014 | 2,014 | 2,024 | 1,997 | 85,100 |
| September 22, 2025 | 1,975 | 1,992 | 1,992 | 1,999 | 1,973 | 59,200 |
| September 19, 2025 | 1,975 | 1,973 | 1,973 | 1,992 | 1,949 | 153,700 |
| September 18, 2025 | 1,960 | 1,975 | 1,975 | 1,980 | 1,960 | 58,700 |
| September 17, 2025 | 1,960 | 1,975 | 1,975 | 1,980 | 1,960 | 91,600 |
| September 16, 2025 | 1,958 | 1,957 | 1,957 | 1,964 | 1,938 | 91,600 |
| September 12, 2025 | 1,970 | 1,960 | 1,960 | 1,973 | 1,956 | 49,800 |
| September 11, 2025 | 1,979 | 1,959 | 1,959 | 1,993 | 1,955 | 43,600 |
| September 10, 2025 | 2,002 | 1,979 | 1,979 | 2,002 | 1,978 | 69,800 |