1,530.50
-32.5(-2.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,551 | 1,563 | 1,563 | 1,569 | 1,546.5 | 7.3M |
| December 03, 2025 | 1,580 | 1,546 | 1,546 | 1,581 | 1,544 | 9.16M |
| December 02, 2025 | 1,586 | 1,583 | 1,583 | 1,603 | 1,575 | 9.27M |
| December 01, 2025 | 1,601 | 1,576 | 1,576 | 1,613 | 1,575.5 | 12.01M |
| November 28, 2025 | 1,582 | 1,589.5 | 1,589.5 | 1,595.5 | 1,576.5 | 7.51M |
| November 27, 2025 | 1,600 | 1,593 | 1,593 | 1,631.5 | 1,583 | 8.94M |
| November 26, 2025 | 1,585 | 1,626 | 1,626 | 1,644.5 | 1,581 | 11.01M |
| November 25, 2025 | 1,575 | 1,559 | 1,559 | 1,588 | 1,538 | 7.1M |
| November 21, 2025 | 1,533 | 1,560 | 1,560 | 1,573.5 | 1,528 | 9.88M |
| November 20, 2025 | 1,550 | 1,541.5 | 1,541.5 | 1,556 | 1,534 | 7.13M |
| November 19, 2025 | 1,525 | 1,519 | 1,519 | 1,536 | 1,500.5 | 8.91M |
| November 18, 2025 | 1,560.5 | 1,514.5 | 1,514.5 | 1,570 | 1,511.5 | 9.22M |
| November 17, 2025 | 1,591 | 1,566.5 | 1,566.5 | 1,602 | 1,551 | 9.2M |
| November 14, 2025 | 1,555 | 1,591.5 | 1,591.5 | 1,604 | 1,553 | 11.6M |
| November 13, 2025 | 1,557 | 1,576.5 | 1,576.5 | 1,576.5 | 1,556.5 | 8.59M |
| November 12, 2025 | 1,517 | 1,550 | 1,550 | 1,552.5 | 1,512.5 | 11.04M |
| November 11, 2025 | 1,550 | 1,525.5 | 1,525.5 | 1,575 | 1,507.5 | 8.85M |
| November 10, 2025 | 1,524 | 1,523 | 1,523 | 1,530 | 1,504 | 6.32M |
| November 07, 2025 | 1,505.5 | 1,507.5 | 1,507.5 | 1,527 | 1,491 | 6.96M |
| November 06, 2025 | 1,492 | 1,519 | 1,519 | 1,529 | 1,487 | 7.5M |
| November 05, 2025 | 1,506.5 | 1,484.5 | 1,484.5 | 1,506.5 | 1,433.5 | 8.66M |
| November 04, 2025 | 1,489 | 1,517 | 1,517 | 1,525.5 | 1,477 | 8.62M |
| October 31, 2025 | 1,500 | 1,493.5 | 1,493.5 | 1,509 | 1,478 | 6.55M |
| October 30, 2025 | 1,460 | 1,505 | 1,505 | 1,507.5 | 1,449 | 11.88M |
| October 29, 2025 | 1,463 | 1,459 | 1,459 | 1,468 | 1,440.5 | 6.52M |
| October 28, 2025 | 1,471 | 1,470.5 | 1,470.5 | 1,484 | 1,451 | 5.98M |
| October 27, 2025 | 1,471 | 1,462 | 1,462 | 1,479.5 | 1,455 | 7.45M |
| October 24, 2025 | 1,456 | 1,441 | 1,441 | 1,460.5 | 1,437 | 5.52M |
| October 23, 2025 | 1,459.5 | 1,456.5 | 1,456.5 | 1,466 | 1,445.5 | 4.15M |
| October 22, 2025 | 1,470.5 | 1,467 | 1,467 | 1,476.5 | 1,463 | 4.58M |
| October 21, 2025 | 1,500 | 1,482.5 | 1,482.5 | 1,504 | 1,478.5 | 6.16M |
| October 20, 2025 | 1,432.5 | 1,488.5 | 1,488.5 | 1,488.5 | 1,427.5 | 8.62M |
| October 17, 2025 | 1,420 | 1,402.5 | 1,402.5 | 1,422 | 1,401.5 | 9.2M |
| October 16, 2025 | 1,451 | 1,461 | 1,461 | 1,474.5 | 1,446.5 | 5.97M |
| October 15, 2025 | 1,435.5 | 1,433.5 | 1,433.5 | 1,441.5 | 1,415 | 9.09M |
| October 14, 2025 | 1,458 | 1,420.5 | 1,420.5 | 1,460.5 | 1,420.5 | 15.16M |
| October 10, 2025 | 1,519.5 | 1,490 | 1,490 | 1,519.5 | 1,478 | 8.92M |
| October 09, 2025 | 1,509 | 1,517 | 1,517 | 1,520 | 1,498 | 7.97M |
| October 08, 2025 | 1,470 | 1,494.5 | 1,494.5 | 1,508 | 1,465.5 | 11.31M |
| October 07, 2025 | 1,462 | 1,457.5 | 1,457.5 | 1,473.5 | 1,448 | 7.29M |
| October 06, 2025 | 1,411.5 | 1,456 | 1,456 | 1,462.5 | 1,408 | 19.61M |
| October 03, 2025 | 1,475.5 | 1,483 | 1,483 | 1,490.5 | 1,472 | 6.76M |
| October 02, 2025 | 1,462 | 1,475.5 | 1,475.5 | 1,482 | 1,451 | 7.61M |
| October 01, 2025 | 1,487 | 1,484 | 1,484 | 1,499 | 1,473 | 8.3M |
| September 30, 2025 | 1,530 | 1,510.5 | 1,510.5 | 1,531 | 1,489 | 13.33M |
| September 29, 2025 | 1,555 | 1,530.5 | 1,530.5 | 1,558 | 1,530.5 | 8.04M |
| September 26, 2025 | 1,565 | 1,567 | 1,567 | 1,572 | 1,537.5 | 10.73M |
| September 25, 2025 | 1,550.5 | 1,564 | 1,564 | 1,592 | 1,550 | 9.74M |
| September 24, 2025 | 1,544 | 1,540.5 | 1,540.5 | 1,548 | 1,522 | 9.13M |
| September 22, 2025 | 1,496 | 1,542.5 | 1,542.5 | 1,554.5 | 1,496 | 9.77M |
| September 19, 2025 | 1,470 | 1,491.5 | 1,491.5 | 1,529.5 | 1,470 | 17.9M |
| September 18, 2025 | 1,477 | 1,472.5 | 1,472.5 | 1,479 | 1,462 | 5.52M |
| September 17, 2025 | 1,480 | 1,471 | 1,471 | 1,485 | 1,453 | 7.04M |
| September 16, 2025 | 1,518 | 1,493 | 1,493 | 1,518 | 1,491.5 | 8.43M |
| September 12, 2025 | 1,509 | 1,519.5 | 1,519.5 | 1,520 | 1,490.5 | 9.51M |
| September 11, 2025 | 1,512 | 1,487.5 | 1,487.5 | 1,520.5 | 1,481.5 | 6.48M |
| September 10, 2025 | 1,480 | 1,514.5 | 1,514.5 | 1,526 | 1,475.5 | 9.12M |
| September 09, 2025 | 1,469.5 | 1,477.5 | 1,477.5 | 1,494.5 | 1,463.5 | 6.34M |
| September 08, 2025 | 1,476 | 1,476 | 1,476 | 1,485.5 | 1,459 | 6.72M |
| September 05, 2025 | 1,486.5 | 1,476.5 | 1,476.5 | 1,490.5 | 1,469 | 7.18M |