1,776.00
-23(-1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,748 | 1,799 | 1,799 | 1,799 | 1,740 | 127,700 |
| December 03, 2025 | 1,774 | 1,746 | 1,746 | 1,774 | 1,735 | 115,200 |
| December 02, 2025 | 1,819 | 1,774 | 1,774 | 1,841 | 1,774 | 156,600 |
| December 01, 2025 | 1,828 | 1,818 | 1,818 | 1,854 | 1,805 | 187,900 |
| November 28, 2025 | 1,810 | 1,805 | 1,805 | 1,823 | 1,783 | 259,300 |
| November 27, 2025 | 1,728 | 1,813 | 1,813 | 1,828 | 1,728 | 447,900 |
| November 26, 2025 | 1,647 | 1,719 | 1,719 | 1,726 | 1,647 | 242,800 |
| November 25, 2025 | 1,619 | 1,625 | 1,625 | 1,643 | 1,616 | 107,000 |
| November 21, 2025 | 1,578 | 1,614 | 1,614 | 1,614 | 1,576 | 143,500 |
| November 20, 2025 | 1,589 | 1,586 | 1,586 | 1,603 | 1,580 | 149,700 |
| November 19, 2025 | 1,556 | 1,555 | 1,555 | 1,575 | 1,536 | 123,600 |
| November 18, 2025 | 1,570 | 1,544 | 1,544 | 1,575 | 1,541 | 112,000 |
| November 17, 2025 | 1,590 | 1,583 | 1,583 | 1,614 | 1,582 | 111,500 |
| November 14, 2025 | 1,557 | 1,580 | 1,580 | 1,595 | 1,555 | 131,900 |
| November 13, 2025 | 1,590 | 1,581 | 1,581 | 1,593 | 1,569 | 132,700 |
| November 12, 2025 | 1,545 | 1,572 | 1,572 | 1,581 | 1,530 | 204,500 |
| November 11, 2025 | 1,550 | 1,538 | 1,538 | 1,558 | 1,501 | 242,800 |
| November 10, 2025 | 1,543 | 1,544 | 1,544 | 1,550 | 1,527 | 100,000 |
| November 07, 2025 | 1,528 | 1,520 | 1,520 | 1,540 | 1,500 | 121,100 |
| November 06, 2025 | 1,522 | 1,548 | 1,548 | 1,563 | 1,510 | 167,700 |
| November 05, 2025 | 1,501 | 1,501 | 1,501 | 1,518 | 1,458 | 196,700 |
| November 04, 2025 | 1,500 | 1,523 | 1,523 | 1,536 | 1,492 | 125,900 |
| October 31, 2025 | 1,525 | 1,505 | 1,505 | 1,529 | 1,490 | 205,800 |
| October 30, 2025 | 1,501 | 1,527 | 1,527 | 1,535 | 1,501 | 390,500 |
| October 29, 2025 | 1,531 | 1,501 | 1,501 | 1,534 | 1,493 | 193,200 |
| October 28, 2025 | 1,563 | 1,530 | 1,530 | 1,563 | 1,527 | 266,400 |
| October 27, 2025 | 1,574 | 1,566 | 1,566 | 1,594 | 1,560 | 375,400 |
| October 24, 2025 | 1,463 | 1,571 | 1,571 | 1,579 | 1,450 | 514,300 |
| October 23, 2025 | 1,457 | 1,472 | 1,472 | 1,472 | 1,446 | 123,200 |
| October 22, 2025 | 1,460 | 1,457 | 1,457 | 1,472 | 1,457 | 87,100 |
| October 21, 2025 | 1,451 | 1,453 | 1,453 | 1,465 | 1,447 | 215,200 |
| October 20, 2025 | 1,435 | 1,443 | 1,443 | 1,444 | 1,415 | 118,100 |
| October 17, 2025 | 1,402 | 1,406 | 1,406 | 1,407 | 1,391 | 93,300 |
| October 16, 2025 | 1,425 | 1,425 | 1,425 | 1,441 | 1,417 | 102,300 |
| October 15, 2025 | 1,395 | 1,415 | 1,415 | 1,421 | 1,395 | 88,800 |
| October 14, 2025 | 1,393 | 1,387 | 1,387 | 1,409 | 1,381 | 198,800 |
| October 10, 2025 | 1,446 | 1,417 | 1,417 | 1,455 | 1,414 | 155,500 |
| October 09, 2025 | 1,445 | 1,465 | 1,465 | 1,465 | 1,439 | 106,600 |
| October 08, 2025 | 1,424 | 1,445 | 1,445 | 1,460 | 1,424 | 143,100 |
| October 07, 2025 | 1,440 | 1,423 | 1,423 | 1,454 | 1,423 | 160,300 |
| October 06, 2025 | 1,446 | 1,443 | 1,443 | 1,463 | 1,418 | 181,600 |
| October 03, 2025 | 1,425 | 1,446 | 1,446 | 1,451 | 1,425 | 91,400 |
| October 02, 2025 | 1,415 | 1,432 | 1,432 | 1,435 | 1,405 | 117,800 |
| October 01, 2025 | 1,463 | 1,427 | 1,427 | 1,465 | 1,416 | 165,300 |
| September 30, 2025 | 1,444 | 1,476 | 1,476 | 1,491 | 1,429 | 174,400 |
| September 29, 2025 | 1,478 | 1,438 | 1,438 | 1,482 | 1,433 | 136,800 |
| September 26, 2025 | 1,445 | 1,481 | 1,481 | 1,482 | 1,436 | 318,200 |
| September 25, 2025 | 1,423 | 1,438 | 1,438 | 1,445 | 1,423 | 128,400 |
| September 24, 2025 | 1,425 | 1,423 | 1,423 | 1,429 | 1,417 | 163,100 |
| September 22, 2025 | 1,436 | 1,425 | 1,425 | 1,450 | 1,425 | 191,600 |
| September 19, 2025 | 1,420 | 1,433 | 1,433 | 1,441 | 1,416 | 215,500 |
| September 18, 2025 | 1,417 | 1,413 | 1,413 | 1,426 | 1,401 | 148,600 |
| September 17, 2025 | 1,425 | 1,417 | 1,417 | 1,426 | 1,398 | 148,600 |
| September 16, 2025 | 1,435 | 1,438 | 1,438 | 1,446 | 1,412 | 178,400 |
| September 12, 2025 | 1,425 | 1,435 | 1,435 | 1,446 | 1,425 | 274,000 |
| September 11, 2025 | 1,400 | 1,418 | 1,418 | 1,420 | 1,399 | 204,600 |
| September 10, 2025 | 1,361 | 1,393 | 1,393 | 1,397 | 1,361 | 130,100 |
| September 09, 2025 | 1,385 | 1,364 | 1,364 | 1,392 | 1,358 | 117,800 |
| September 08, 2025 | 1,370 | 1,372 | 1,372 | 1,378 | 1,354 | 158,400 |
| September 05, 2025 | 1,365 | 1,361 | 1,361 | 1,380 | 1,354 | 160,700 |