1,668.00
+8(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,650 | 1,660 | 1,660 | 1,663 | 1,639 | 377,100 |
| December 03, 2025 | 1,672 | 1,643 | 1,643 | 1,673 | 1,643 | 655,400 |
| December 02, 2025 | 1,690 | 1,673 | 1,673 | 1,702 | 1,671 | 473,600 |
| December 01, 2025 | 1,695 | 1,680 | 1,680 | 1,708 | 1,679 | 631,600 |
| November 28, 2025 | 1,650 | 1,681 | 1,681 | 1,694 | 1,650 | 833,500 |
| November 27, 2025 | 1,650 | 1,651 | 1,651 | 1,668 | 1,645 | 526,300 |
| November 26, 2025 | 1,615 | 1,637 | 1,637 | 1,640 | 1,615 | 694,400 |
| November 25, 2025 | 1,613 | 1,615 | 1,615 | 1,624 | 1,590 | 985,100 |
| November 21, 2025 | 1,547 | 1,581 | 1,581 | 1,582 | 1,543 | 837,100 |
| November 20, 2025 | 1,548 | 1,562 | 1,562 | 1,565 | 1,543 | 439,600 |
| November 19, 2025 | 1,532 | 1,521 | 1,521 | 1,539 | 1,497 | 758,600 |
| November 18, 2025 | 1,534 | 1,521 | 1,521 | 1,542 | 1,513 | 682,600 |
| November 17, 2025 | 1,561 | 1,540 | 1,540 | 1,573 | 1,532 | 657,000 |
| November 14, 2025 | 1,620 | 1,561 | 1,561 | 1,620 | 1,554 | 1.55M |
| November 13, 2025 | 1,580 | 1,625 | 1,625 | 1,650 | 1,499 | 1.79M |
| November 12, 2025 | 1,565 | 1,560 | 1,560 | 1,583 | 1,553 | 918,900 |
| November 11, 2025 | 1,565 | 1,549 | 1,549 | 1,565 | 1,539 | 538,100 |
| November 10, 2025 | 1,535 | 1,555 | 1,555 | 1,555 | 1,522 | 1.01M |
| November 07, 2025 | 1,530 | 1,520 | 1,520 | 1,536 | 1,509 | 771,300 |
| November 06, 2025 | 1,550 | 1,546 | 1,546 | 1,558 | 1,539 | 962,800 |
| November 05, 2025 | 1,544 | 1,550 | 1,550 | 1,554 | 1,505 | 865,900 |
| November 04, 2025 | 1,529 | 1,549 | 1,549 | 1,566 | 1,515 | 789,300 |
| October 31, 2025 | 1,542 | 1,541 | 1,541 | 1,554 | 1,527 | 467,100 |
| October 30, 2025 | 1,515 | 1,542 | 1,542 | 1,543 | 1,510 | 801,500 |
| October 29, 2025 | 1,524 | 1,502 | 1,502 | 1,529 | 1,500 | 761,200 |
| October 28, 2025 | 1,546 | 1,529 | 1,529 | 1,546 | 1,519 | 712,200 |
| October 27, 2025 | 1,523 | 1,546 | 1,546 | 1,548 | 1,516 | 705,000 |
| October 24, 2025 | 1,519 | 1,510 | 1,510 | 1,521 | 1,505 | 463,700 |
| October 23, 2025 | 1,507 | 1,511 | 1,511 | 1,523 | 1,507 | 507,100 |
| October 22, 2025 | 1,510 | 1,516 | 1,516 | 1,528 | 1,507 | 532,800 |
| October 21, 2025 | 1,516 | 1,510 | 1,510 | 1,525 | 1,500 | 741,600 |
| October 20, 2025 | 1,480 | 1,515 | 1,515 | 1,521 | 1,473 | 1.24M |
| October 17, 2025 | 1,438 | 1,454 | 1,454 | 1,476 | 1,397 | 2.08M |
| October 16, 2025 | 1,513 | 1,517 | 1,517 | 1,522 | 1,502 | 772,100 |
| October 15, 2025 | 1,485 | 1,504 | 1,504 | 1,511 | 1,477 | 615,900 |
| October 14, 2025 | 1,463 | 1,469 | 1,469 | 1,494 | 1,463 | 737,000 |
| October 10, 2025 | 1,519 | 1,492 | 1,492 | 1,519 | 1,489 | 1.39M |
| October 09, 2025 | 1,516 | 1,545 | 1,545 | 1,545 | 1,436 | 1.18M |
| October 08, 2025 | 1,509 | 1,525 | 1,525 | 1,550 | 1,503 | 1.24M |
| October 07, 2025 | 1,557 | 1,517 | 1,517 | 1,571 | 1,517 | 863,300 |
| October 06, 2025 | 1,575 | 1,571 | 1,571 | 1,583 | 1,531 | 1.18M |
| October 03, 2025 | 1,522 | 1,573 | 1,573 | 1,575 | 1,522 | 1.01M |
| October 02, 2025 | 1,520 | 1,521 | 1,521 | 1,548 | 1,506 | 915,400 |
| October 01, 2025 | 1,535 | 1,520 | 1,520 | 1,538 | 1,505 | 888,400 |
| September 30, 2025 | 1,545 | 1,543 | 1,543 | 1,555 | 1,520 | 663,700 |
| September 29, 2025 | 1,560 | 1,549 | 1,549 | 1,566 | 1,540 | 504,500 |
| September 26, 2025 | 1,538 | 1,577 | 1,577 | 1,589 | 1,538 | 1.01M |
| September 25, 2025 | 1,526 | 1,534 | 1,534 | 1,553 | 1,515 | 920,300 |
| September 24, 2025 | 1,518 | 1,519 | 1,519 | 1,534 | 1,509 | 549,000 |
| September 22, 2025 | 1,500 | 1,516 | 1,516 | 1,526 | 1,493 | 572,400 |
| September 19, 2025 | 1,518 | 1,509 | 1,509 | 1,532 | 1,499 | 1.3M |
| September 18, 2025 | 1,526 | 1,519 | 1,519 | 1,531 | 1,515 | 727,300 |
| September 17, 2025 | 1,526 | 1,519 | 1,519 | 1,531 | 1,515 | 727,300 |
| September 16, 2025 | 1,520 | 1,520 | 1,520 | 1,529 | 1,509 | 668,500 |
| September 12, 2025 | 1,542 | 1,542 | 1,542 | 1,549 | 1,534 | 664,300 |
| September 11, 2025 | 1,550 | 1,537 | 1,537 | 1,552 | 1,527 | 321,200 |
| September 10, 2025 | 1,534 | 1,557 | 1,557 | 1,567 | 1,528 | 537,600 |
| September 09, 2025 | 1,538 | 1,526 | 1,526 | 1,544 | 1,512 | 441,700 |
| September 08, 2025 | 1,519 | 1,525 | 1,525 | 1,529 | 1,512 | 454,200 |
| September 05, 2025 | 1,533 | 1,519 | 1,519 | 1,537 | 1,514 | 487,200 |