1,818.00
-1(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,806 | 1,819 | 1,819 | 1,822 | 1,806 | 4,600 |
| December 04, 2025 | 1,812 | 1,819 | 1,819 | 1,819 | 1,810 | 3,000 |
| December 03, 2025 | 1,820 | 1,812 | 1,812 | 1,820 | 1,810 | 1,700 |
| December 02, 2025 | 1,815 | 1,810 | 1,810 | 1,820 | 1,810 | 3,300 |
| December 01, 2025 | 1,824 | 1,814 | 1,814 | 1,824 | 1,813 | 1,400 |
| November 28, 2025 | 1,824 | 1,819 | 1,819 | 1,824 | 1,803 | 4,400 |
| November 27, 2025 | 1,810 | 1,817 | 1,817 | 1,817 | 1,806 | 1,900 |
| November 26, 2025 | 1,812 | 1,819 | 1,819 | 1,822 | 1,810 | 1,700 |
| November 25, 2025 | 1,828 | 1,812 | 1,812 | 1,828 | 1,811 | 6,100 |
| November 21, 2025 | 1,806 | 1,810 | 1,810 | 1,810 | 1,801 | 6,700 |
| November 20, 2025 | 1,800 | 1,818 | 1,818 | 1,820 | 1,787 | 9,900 |
| November 19, 2025 | 1,787 | 1,787 | 1,787 | 1,792 | 1,781 | 3,600 |
| November 18, 2025 | 1,801 | 1,780 | 1,780 | 1,801 | 1,780 | 5,600 |
| November 17, 2025 | 1,837 | 1,801 | 1,801 | 1,837 | 1,801 | 5,500 |
| November 14, 2025 | 1,820 | 1,811 | 1,811 | 1,824 | 1,802 | 12,500 |
| November 13, 2025 | 1,790 | 1,813 | 1,813 | 1,902 | 1,790 | 51,100 |
| November 12, 2025 | 1,758 | 1,777 | 1,777 | 1,785 | 1,758 | 3,900 |
| November 11, 2025 | 1,761 | 1,758 | 1,758 | 1,774 | 1,756 | 3,400 |
| November 10, 2025 | 1,750 | 1,766 | 1,766 | 1,778 | 1,750 | 6,300 |
| November 07, 2025 | 1,760 | 1,750 | 1,750 | 1,760 | 1,738 | 3,800 |
| November 06, 2025 | 1,751 | 1,752 | 1,752 | 1,760 | 1,747 | 2,000 |
| November 05, 2025 | 1,766 | 1,747 | 1,747 | 1,766 | 1,744 | 7,100 |
| November 04, 2025 | 1,765 | 1,765 | 1,765 | 1,794 | 1,765 | 3,700 |
| October 31, 2025 | 1,781 | 1,776 | 1,776 | 1,781 | 1,756 | 2,700 |
| October 30, 2025 | 1,768 | 1,771 | 1,771 | 1,788 | 1,767 | 3,600 |
| October 29, 2025 | 1,799 | 1,773 | 1,773 | 1,806 | 1,765 | 15,900 |
| October 28, 2025 | 1,816 | 1,798 | 1,798 | 1,827 | 1,798 | 5,400 |
| October 27, 2025 | 1,821 | 1,827 | 1,827 | 1,827 | 1,817 | 6,700 |
| October 24, 2025 | 1,825 | 1,825 | 1,825 | 1,828 | 1,797 | 7,200 |
| October 23, 2025 | 1,820 | 1,830 | 1,830 | 1,844 | 1,800 | 9,400 |
| October 22, 2025 | 1,825 | 1,820 | 1,820 | 1,825 | 1,808 | 6,700 |
| October 21, 2025 | 1,817 | 1,828 | 1,828 | 1,828 | 1,794 | 7,300 |
| October 20, 2025 | 1,779 | 1,808 | 1,808 | 1,847 | 1,766 | 12,200 |
| October 17, 2025 | 1,789 | 1,765 | 1,765 | 1,789 | 1,762 | 4,600 |
| October 16, 2025 | 1,796 | 1,789 | 1,789 | 1,796 | 1,771 | 3,100 |
| October 15, 2025 | 1,761 | 1,780 | 1,780 | 1,780 | 1,761 | 3,600 |
| October 14, 2025 | 1,758 | 1,760 | 1,760 | 1,771 | 1,752 | 4,600 |
| October 10, 2025 | 1,782 | 1,768 | 1,768 | 1,784 | 1,760 | 7,300 |
| October 09, 2025 | 1,804 | 1,783 | 1,783 | 1,806 | 1,783 | 8,400 |
| October 08, 2025 | 1,812 | 1,807 | 1,807 | 1,823 | 1,801 | 7,500 |
| October 07, 2025 | 1,822 | 1,812 | 1,812 | 1,825 | 1,812 | 3,400 |
| October 06, 2025 | 1,869 | 1,824 | 1,824 | 1,869 | 1,816 | 5,700 |
| October 03, 2025 | 1,823 | 1,829 | 1,829 | 1,840 | 1,823 | 1,500 |
| October 02, 2025 | 1,825 | 1,823 | 1,823 | 1,841 | 1,815 | 2,300 |
| October 01, 2025 | 1,852 | 1,821 | 1,821 | 1,853 | 1,811 | 5,800 |
| September 30, 2025 | 1,856 | 1,859 | 1,859 | 1,859 | 1,853 | 1,000 |
| September 29, 2025 | 1,896 | 1,856 | 1,856 | 1,899 | 1,851 | 9,200 |
| September 26, 2025 | 1,910 | 1,927 | 1,927 | 1,932 | 1,910 | 6,500 |
| September 25, 2025 | 1,913 | 1,921 | 1,921 | 1,926 | 1,913 | 3,800 |
| September 24, 2025 | 1,912 | 1,931 | 1,931 | 1,933 | 1,912 | 7,400 |
| September 22, 2025 | 1,911 | 1,923 | 1,923 | 1,923 | 1,911 | 7,300 |
| September 19, 2025 | 1,934 | 1,922 | 1,922 | 1,934 | 1,910 | 10,000 |
| September 18, 2025 | 1,908 | 1,912 | 1,912 | 1,915 | 1,906 | 4,300 |
| September 17, 2025 | 1,919 | 1,913 | 1,913 | 1,924 | 1,907 | 6,200 |
| September 16, 2025 | 1,933 | 1,920 | 1,920 | 1,938 | 1,920 | 6,200 |
| September 12, 2025 | 1,919 | 1,919 | 1,919 | 1,926 | 1,918 | 3,900 |
| September 11, 2025 | 1,934 | 1,925 | 1,925 | 1,935 | 1,915 | 3,200 |
| September 10, 2025 | 1,920 | 1,934 | 1,934 | 1,934 | 1,919 | 2,000 |
| September 09, 2025 | 1,927 | 1,934 | 1,934 | 1,934 | 1,920 | 3,500 |
| September 08, 2025 | 1,928 | 1,929 | 1,929 | 1,933 | 1,923 | 5,800 |