1,731.00
-18(-1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,730 | 1,749 | 1,749 | 1,749.5 | 1,718 | 1.13M |
| December 03, 2025 | 1,764.5 | 1,730 | 1,730 | 1,765.5 | 1,715 | 1.43M |
| December 02, 2025 | 1,800 | 1,762 | 1,762 | 1,812.5 | 1,749 | 3.12M |
| December 01, 2025 | 1,761 | 1,793 | 1,793 | 1,813.5 | 1,758.5 | 3.22M |
| November 28, 2025 | 1,715.5 | 1,734.5 | 1,734.5 | 1,749.5 | 1,710.5 | 3.42M |
| November 27, 2025 | 1,690 | 1,710.5 | 1,710.5 | 1,734 | 1,688 | 889,000 |
| November 26, 2025 | 1,675 | 1,679.5 | 1,679.5 | 1,688.5 | 1,670 | 946,800 |
| November 25, 2025 | 1,646 | 1,647.5 | 1,647.5 | 1,665 | 1,635.5 | 971,700 |
| November 21, 2025 | 1,600 | 1,646 | 1,646 | 1,646 | 1,598 | 1.19M |
| November 20, 2025 | 1,617 | 1,608.5 | 1,608.5 | 1,617 | 1,590 | 828,700 |
| November 19, 2025 | 1,590 | 1,586.5 | 1,586.5 | 1,610 | 1,570.5 | 1.16M |
| November 18, 2025 | 1,619 | 1,577.5 | 1,577.5 | 1,636.5 | 1,577.5 | 1.35M |
| November 17, 2025 | 1,636 | 1,654 | 1,654 | 1,654 | 1,629 | 1.32M |
| November 14, 2025 | 1,592 | 1,628.5 | 1,628.5 | 1,642.5 | 1,590 | 1.21M |
| November 13, 2025 | 1,604.5 | 1,608.5 | 1,608.5 | 1,618 | 1,592 | 1M |
| November 12, 2025 | 1,557 | 1,590 | 1,590 | 1,595.5 | 1,555 | 1.26M |
| November 11, 2025 | 1,569.5 | 1,557 | 1,557 | 1,592.5 | 1,542 | 1.67M |
| November 10, 2025 | 1,618 | 1,592.5 | 1,592.5 | 1,618.5 | 1,589 | 1.36M |
| November 07, 2025 | 1,627 | 1,599 | 1,599 | 1,634 | 1,588 | 1.04M |
| November 06, 2025 | 1,622.5 | 1,646.5 | 1,646.5 | 1,647.5 | 1,614 | 861,600 |
| November 05, 2025 | 1,610.5 | 1,611.5 | 1,611.5 | 1,617 | 1,556 | 1.29M |
| November 04, 2025 | 1,604 | 1,612.5 | 1,612.5 | 1,640 | 1,593 | 1.89M |
| October 31, 2025 | 1,610 | 1,601 | 1,601 | 1,615.5 | 1,579.5 | 941,600 |
| October 30, 2025 | 1,585 | 1,597 | 1,597 | 1,602 | 1,571.5 | 2.09M |
| October 29, 2025 | 1,595.5 | 1,567 | 1,567 | 1,599 | 1,566 | 918,500 |
| October 28, 2025 | 1,622 | 1,598 | 1,598 | 1,622 | 1,592 | 967,000 |
| October 27, 2025 | 1,616 | 1,623.5 | 1,623.5 | 1,633.5 | 1,606 | 956,600 |
| October 24, 2025 | 1,587 | 1,584 | 1,584 | 1,602 | 1,582.5 | 664,800 |
| October 23, 2025 | 1,590 | 1,589.5 | 1,589.5 | 1,607.5 | 1,586 | 663,100 |
| October 22, 2025 | 1,572 | 1,590.5 | 1,590.5 | 1,598.5 | 1,571 | 1.25M |
| October 21, 2025 | 1,583.5 | 1,575 | 1,575 | 1,601.5 | 1,571.5 | 1.05M |
| October 20, 2025 | 1,551 | 1,582 | 1,582 | 1,583 | 1,536.5 | 855,700 |
| October 17, 2025 | 1,523.5 | 1,524.5 | 1,524.5 | 1,533.5 | 1,510 | 1.03M |
| October 16, 2025 | 1,560 | 1,563 | 1,563 | 1,566 | 1,546.5 | 592,900 |
| October 15, 2025 | 1,540 | 1,551.5 | 1,551.5 | 1,556.5 | 1,532.5 | 612,300 |
| October 14, 2025 | 1,531.5 | 1,523 | 1,523 | 1,541.5 | 1,504.5 | 1.18M |
| October 10, 2025 | 1,589 | 1,570 | 1,570 | 1,606 | 1,564.5 | 1.23M |
| October 09, 2025 | 1,584 | 1,612 | 1,612 | 1,619.5 | 1,578 | 907,100 |
| October 08, 2025 | 1,581.5 | 1,590 | 1,590 | 1,609.5 | 1,574.5 | 1.05M |
| October 07, 2025 | 1,579.5 | 1,564.5 | 1,564.5 | 1,600 | 1,561 | 1.02M |
| October 06, 2025 | 1,604.5 | 1,569.5 | 1,569.5 | 1,607 | 1,541.5 | 1.99M |
| October 03, 2025 | 1,572 | 1,603 | 1,603 | 1,605 | 1,570.5 | 774,900 |
| October 02, 2025 | 1,579 | 1,574 | 1,574 | 1,593 | 1,562 | 1.04M |
| October 01, 2025 | 1,627.5 | 1,591 | 1,591 | 1,628.5 | 1,564.5 | 1.46M |
| September 30, 2025 | 1,630 | 1,651.5 | 1,651.5 | 1,662.5 | 1,610 | 1.17M |
| September 29, 2025 | 1,650 | 1,633.5 | 1,633.5 | 1,664 | 1,632 | 1.64M |
| September 26, 2025 | 1,648 | 1,694 | 1,694 | 1,696 | 1,626 | 3.55M |
| September 25, 2025 | 1,555 | 1,568 | 1,568 | 1,571 | 1,552 | 1.16M |
| September 24, 2025 | 1,588 | 1,555 | 1,555 | 1,588 | 1,551.5 | 1.19M |
| September 22, 2025 | 1,560 | 1,577.5 | 1,577.5 | 1,581.5 | 1,553.5 | 709,400 |
| September 19, 2025 | 1,562 | 1,564 | 1,564 | 1,579.5 | 1,546.5 | 1.59M |
| September 18, 2025 | 1,564 | 1,559.5 | 1,559.5 | 1,569.5 | 1,547 | 1.01M |
| September 17, 2025 | 1,581.5 | 1,556 | 1,556 | 1,585 | 1,551 | 1.06M |
| September 16, 2025 | 1,610 | 1,600 | 1,600 | 1,613.5 | 1,593 | 965,600 |
| September 12, 2025 | 1,620.5 | 1,613.5 | 1,613.5 | 1,625 | 1,613 | 1.62M |
| September 11, 2025 | 1,618.5 | 1,611.5 | 1,611.5 | 1,619.5 | 1,602 | 1.01M |
| September 10, 2025 | 1,582.5 | 1,618.5 | 1,618.5 | 1,623.5 | 1,579.5 | 1.5M |
| September 09, 2025 | 1,590 | 1,579.5 | 1,579.5 | 1,603 | 1,558 | 1.99M |
| September 08, 2025 | 1,570.5 | 1,587 | 1,587 | 1,588 | 1,558.5 | 1.06M |
| September 05, 2025 | 1,579.5 | 1,570.5 | 1,570.5 | 1,585 | 1,560.5 | 878,800 |