1,809.00
-26(-1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,820 | 1,809 | 1,809 | 1,831 | 1,797 | 162,400 |
| December 03, 2025 | 1,840 | 1,835 | 1,835 | 1,843 | 1,823 | 91,300 |
| December 02, 2025 | 1,860 | 1,848 | 1,848 | 1,863 | 1,841 | 64,300 |
| December 01, 2025 | 1,896 | 1,860 | 1,860 | 1,897 | 1,852 | 81,300 |
| November 28, 2025 | 1,871 | 1,896 | 1,896 | 1,897 | 1,871 | 50,200 |
| November 27, 2025 | 1,898 | 1,885 | 1,885 | 1,906 | 1,881 | 48,300 |
| November 26, 2025 | 1,887 | 1,898 | 1,898 | 1,907 | 1,884 | 145,500 |
| November 25, 2025 | 1,878 | 1,870 | 1,870 | 1,878 | 1,853 | 82,800 |
| November 21, 2025 | 1,825 | 1,861 | 1,861 | 1,861 | 1,824 | 125,600 |
| November 20, 2025 | 1,809 | 1,815 | 1,815 | 1,826 | 1,800 | 74,800 |
| November 19, 2025 | 1,805 | 1,800 | 1,800 | 1,818 | 1,795 | 84,600 |
| November 18, 2025 | 1,830 | 1,800 | 1,800 | 1,836 | 1,790 | 77,900 |
| November 17, 2025 | 1,850 | 1,836 | 1,836 | 1,852 | 1,829 | 54,700 |
| November 14, 2025 | 1,823 | 1,848 | 1,848 | 1,864 | 1,807 | 128,600 |
| November 13, 2025 | 1,818 | 1,821 | 1,821 | 1,845 | 1,815 | 84,300 |
| November 12, 2025 | 1,815 | 1,820 | 1,820 | 1,826 | 1,806 | 89,200 |
| November 11, 2025 | 1,836 | 1,805 | 1,805 | 1,836 | 1,797 | 68,800 |
| November 10, 2025 | 1,840 | 1,823 | 1,823 | 1,840 | 1,820 | 84,500 |
| November 07, 2025 | 1,800 | 1,818 | 1,818 | 1,818 | 1,798 | 79,000 |
| November 06, 2025 | 1,802 | 1,800 | 1,800 | 1,809 | 1,785 | 84,600 |
| November 05, 2025 | 1,802 | 1,800 | 1,800 | 1,809 | 1,785 | 177,900 |
| November 04, 2025 | 1,784 | 1,801 | 1,801 | 1,818 | 1,776 | 215,400 |
| October 31, 2025 | 1,932 | 1,821 | 1,821 | 1,970 | 1,810 | 307,400 |
| October 30, 2025 | 1,932 | 1,821 | 1,821 | 1,970 | 1,810 | 307,400 |
| October 29, 2025 | 1,905 | 1,881 | 1,881 | 1,905 | 1,881 | 89,400 |
| October 28, 2025 | 1,965 | 1,920 | 1,920 | 1,965 | 1,908 | 89,600 |
| October 27, 2025 | 1,938 | 1,960 | 1,960 | 1,962 | 1,937 | 79,800 |
| October 24, 2025 | 1,959 | 1,926 | 1,926 | 1,961 | 1,926 | 57,300 |
| October 23, 2025 | 1,922 | 1,960 | 1,960 | 1,960 | 1,922 | 92,600 |
| October 22, 2025 | 1,910 | 1,922 | 1,922 | 1,925 | 1,909 | 63,400 |
| October 21, 2025 | 1,912 | 1,906 | 1,906 | 1,922 | 1,905 | 62,500 |
| October 20, 2025 | 1,917 | 1,912 | 1,912 | 1,917 | 1,899 | 44,800 |
| October 17, 2025 | 1,883 | 1,895 | 1,895 | 1,899 | 1,881 | 90,400 |
| October 16, 2025 | 1,900 | 1,894 | 1,894 | 1,907 | 1,880 | 88,600 |
| October 15, 2025 | 1,900 | 1,897 | 1,897 | 1,908 | 1,889 | 116,300 |
| October 14, 2025 | 1,870 | 1,885 | 1,885 | 1,904 | 1,866 | 152,600 |
| October 10, 2025 | 1,922 | 1,893 | 1,893 | 1,928 | 1,892 | 154,500 |
| October 09, 2025 | 1,960 | 1,950 | 1,950 | 1,980 | 1,940 | 147,100 |
| October 08, 2025 | 1,981 | 1,973 | 1,973 | 1,998 | 1,970 | 67,800 |
| October 07, 2025 | 1,968 | 1,965 | 1,965 | 1,974 | 1,959 | 82,500 |
| October 06, 2025 | 2,000 | 1,987 | 1,987 | 2,009 | 1,977 | 116,100 |
| October 03, 2025 | 1,946 | 1,965 | 1,965 | 1,978 | 1,945 | 132,500 |
| October 02, 2025 | 1,963 | 1,945 | 1,945 | 1,964 | 1,941 | 157,900 |
| October 01, 2025 | 1,969 | 1,969 | 1,969 | 1,974 | 1,953 | 116,000 |
| September 30, 2025 | 1,991 | 1,978 | 1,978 | 1,997 | 1,963 | 99,300 |
| September 29, 2025 | 2,027 | 2,000 | 2,000 | 2,027 | 1,987 | 86,200 |
| September 26, 2025 | 2,012 | 2,052 | 2,052 | 2,056 | 2,008 | 187,000 |
| September 25, 2025 | 2,005 | 2,006 | 2,006 | 2,011 | 1,995 | 115,600 |
| September 24, 2025 | 1,993 | 1,991 | 1,991 | 2,007 | 1,983 | 83,900 |
| September 22, 2025 | 1,983 | 2,001 | 2,001 | 2,007 | 1,979 | 81,900 |
| September 19, 2025 | 1,996 | 1,983 | 1,983 | 2,013 | 1,976 | 131,200 |
| September 18, 2025 | 2,008 | 1,995 | 1,995 | 2,014 | 1,977 | 93,900 |
| September 17, 2025 | 2,007 | 1,996 | 1,996 | 2,007 | 1,977 | 93,900 |
| September 16, 2025 | 1,972 | 2,015 | 2,015 | 2,015 | 1,968 | 98,700 |
| September 12, 2025 | 2,000 | 1,982 | 1,982 | 2,005 | 1,969 | 152,700 |
| September 11, 2025 | 1,962 | 1,987 | 1,987 | 1,989 | 1,962 | 91,800 |
| September 10, 2025 | 1,951 | 1,972 | 1,972 | 1,981 | 1,951 | 84,300 |
| September 09, 2025 | 1,972 | 1,956 | 1,956 | 1,985 | 1,953 | 87,400 |
| September 08, 2025 | 1,975 | 1,973 | 1,973 | 1,977 | 1,957 | 75,800 |
| September 05, 2025 | 1,985 | 1,966 | 1,966 | 1,985 | 1,952 | 113,000 |