1,805.00
-14(-0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 1,843 | 1,819 | 1,819 | 1,845 | 1,808 | 43,600 |
| December 08, 2025 | 1,809 | 1,843 | 1,843 | 1,847 | 1,809 | 38,200 |
| December 05, 2025 | 1,850 | 1,824 | 1,824 | 1,850 | 1,819 | 56,500 |
| December 04, 2025 | 1,812 | 1,845 | 1,845 | 1,845 | 1,797 | 57,200 |
| December 03, 2025 | 1,873 | 1,818 | 1,818 | 1,874 | 1,818 | 115,700 |
| December 02, 2025 | 1,874 | 1,873 | 1,873 | 1,881 | 1,858 | 61,900 |
| December 01, 2025 | 1,910 | 1,878 | 1,878 | 1,918 | 1,872 | 85,500 |
| November 28, 2025 | 1,855 | 1,888 | 1,888 | 1,892 | 1,854 | 72,700 |
| November 27, 2025 | 1,850 | 1,854 | 1,854 | 1,857 | 1,832 | 57,600 |
| November 26, 2025 | 1,808 | 1,824 | 1,824 | 1,837 | 1,806 | 47,700 |
| November 25, 2025 | 1,769 | 1,800 | 1,800 | 1,801 | 1,760 | 108,600 |
| November 21, 2025 | 1,734 | 1,740 | 1,740 | 1,747 | 1,721 | 193,300 |
| November 20, 2025 | 1,730 | 1,744 | 1,744 | 1,752 | 1,718 | 152,600 |
| November 19, 2025 | 1,731 | 1,710 | 1,710 | 1,735 | 1,694 | 205,400 |
| November 18, 2025 | 1,744 | 1,726 | 1,726 | 1,764 | 1,719 | 75,700 |
| November 17, 2025 | 1,773 | 1,751 | 1,751 | 1,773 | 1,738 | 128,600 |
| November 14, 2025 | 1,798 | 1,769 | 1,769 | 1,813 | 1,760 | 79,000 |
| November 13, 2025 | 1,800 | 1,797 | 1,797 | 1,824 | 1,709 | 154,600 |
| November 12, 2025 | 1,777 | 1,771 | 1,771 | 1,792 | 1,771 | 72,500 |
| November 11, 2025 | 1,815 | 1,773 | 1,773 | 1,815 | 1,753 | 68,100 |
| November 10, 2025 | 1,816 | 1,809 | 1,809 | 1,819 | 1,794 | 46,500 |
| November 07, 2025 | 1,829 | 1,809 | 1,809 | 1,833 | 1,791 | 22,400 |
| November 06, 2025 | 1,807 | 1,829 | 1,829 | 1,829 | 1,805 | 35,700 |
| November 05, 2025 | 1,801 | 1,805 | 1,805 | 1,805 | 1,782 | 36,200 |
| November 04, 2025 | 1,800 | 1,790 | 1,790 | 1,804 | 1,782 | 41,900 |
| October 31, 2025 | 1,793 | 1,797 | 1,797 | 1,805 | 1,781 | 31,300 |
| October 30, 2025 | 1,800 | 1,792 | 1,792 | 1,808 | 1,787 | 50,700 |
| October 29, 2025 | 1,826 | 1,800 | 1,800 | 1,850 | 1,795 | 61,000 |
| October 28, 2025 | 1,887 | 1,832 | 1,832 | 1,887 | 1,829 | 32,600 |
| October 27, 2025 | 1,881 | 1,888 | 1,888 | 1,898 | 1,867 | 71,600 |
| October 24, 2025 | 1,888 | 1,868 | 1,868 | 1,888 | 1,857 | 23,900 |
| October 23, 2025 | 1,888 | 1,873 | 1,873 | 1,890 | 1,865 | 38,000 |
| October 22, 2025 | 1,842 | 1,890 | 1,890 | 1,890 | 1,840 | 152,000 |
| October 21, 2025 | 1,821 | 1,825 | 1,825 | 1,845 | 1,821 | 56,500 |
| October 20, 2025 | 1,853 | 1,781 | 1,781 | 1,863 | 1,781 | 124,900 |
| October 17, 2025 | 1,848 | 1,844 | 1,844 | 1,855 | 1,825 | 39,300 |
| October 16, 2025 | 1,883 | 1,848 | 1,848 | 1,883 | 1,835 | 38,000 |
| October 15, 2025 | 1,819 | 1,882 | 1,882 | 1,885 | 1,816 | 55,500 |
| October 14, 2025 | 1,780 | 1,815 | 1,815 | 1,827 | 1,778 | 67,100 |
| October 10, 2025 | 1,836 | 1,805 | 1,805 | 1,836 | 1,798 | 39,000 |
| October 09, 2025 | 1,830 | 1,836 | 1,836 | 1,837 | 1,824 | 32,300 |
| October 08, 2025 | 1,845 | 1,839 | 1,839 | 1,860 | 1,839 | 25,200 |
| October 07, 2025 | 1,868 | 1,845 | 1,845 | 1,868 | 1,833 | 50,000 |
| October 06, 2025 | 1,835 | 1,860 | 1,860 | 1,872 | 1,829 | 93,600 |
| October 03, 2025 | 1,780 | 1,816 | 1,816 | 1,816 | 1,780 | 48,700 |
| October 02, 2025 | 1,802 | 1,780 | 1,780 | 1,805 | 1,772 | 37,600 |
| October 01, 2025 | 1,825 | 1,802 | 1,802 | 1,829 | 1,792 | 57,600 |
| September 30, 2025 | 1,893 | 1,841 | 1,841 | 1,893 | 1,841 | 35,600 |
| September 29, 2025 | 1,874 | 1,893 | 1,893 | 1,900 | 1,862 | 38,500 |
| September 26, 2025 | 1,834 | 1,888 | 1,888 | 1,890 | 1,829 | 90,200 |
| September 25, 2025 | 1,821 | 1,824 | 1,824 | 1,836 | 1,814 | 71,500 |
| September 24, 2025 | 1,806 | 1,824 | 1,824 | 1,837 | 1,786 | 122,400 |
| September 22, 2025 | 1,820 | 1,818 | 1,818 | 1,822 | 1,806 | 60,200 |
| September 19, 2025 | 1,823 | 1,820 | 1,820 | 1,824 | 1,800 | 105,700 |
| September 18, 2025 | 1,825 | 1,815 | 1,815 | 1,830 | 1,811 | 64,000 |
| September 17, 2025 | 1,842 | 1,820 | 1,820 | 1,842 | 1,813 | 64,000 |
| September 16, 2025 | 1,847 | 1,850 | 1,850 | 1,867 | 1,840 | 63,500 |
| September 12, 2025 | 1,844 | 1,847 | 1,847 | 1,850 | 1,839 | 24,300 |
| September 11, 2025 | 1,858 | 1,839 | 1,839 | 1,858 | 1,830 | 58,300 |
| September 10, 2025 | 1,863 | 1,854 | 1,854 | 1,863 | 1,840 | 27,800 |