1,866.00
-9(-0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,870 | 1,875 | 1,875 | 1,895 | 1,868 | 59,900 |
| December 03, 2025 | 1,890 | 1,880 | 1,880 | 1,902 | 1,877 | 93,800 |
| December 02, 2025 | 1,900 | 1,900 | 1,900 | 1,908 | 1,894 | 54,700 |
| December 01, 2025 | 1,904 | 1,904 | 1,904 | 1,912 | 1,888 | 78,500 |
| November 28, 2025 | 1,905 | 1,904 | 1,904 | 1,911 | 1,896 | 43,300 |
| November 27, 2025 | 1,871 | 1,901 | 1,901 | 1,912 | 1,871 | 89,700 |
| November 26, 2025 | 1,870 | 1,866 | 1,866 | 1,884 | 1,856 | 66,300 |
| November 25, 2025 | 1,834 | 1,850 | 1,850 | 1,854 | 1,833 | 83,300 |
| November 21, 2025 | 1,800 | 1,832 | 1,832 | 1,833 | 1,800 | 118,700 |
| November 20, 2025 | 1,785 | 1,792 | 1,792 | 1,799 | 1,774 | 91,100 |
| November 19, 2025 | 1,781 | 1,762 | 1,762 | 1,787 | 1,758 | 102,400 |
| November 18, 2025 | 1,792 | 1,780 | 1,780 | 1,804 | 1,775 | 125,400 |
| November 17, 2025 | 1,800 | 1,792 | 1,792 | 1,809 | 1,781 | 90,000 |
| November 14, 2025 | 1,779 | 1,800 | 1,800 | 1,811 | 1,776 | 61,500 |
| November 13, 2025 | 1,815 | 1,783 | 1,783 | 1,825 | 1,774 | 56,300 |
| November 12, 2025 | 1,817 | 1,825 | 1,825 | 1,843 | 1,811 | 57,200 |
| November 11, 2025 | 1,831 | 1,828 | 1,828 | 1,839 | 1,801 | 67,800 |
| November 10, 2025 | 1,847 | 1,839 | 1,839 | 1,875 | 1,834 | 109,000 |
| November 07, 2025 | 1,822 | 1,814 | 1,814 | 1,843 | 1,806 | 93,100 |
| November 06, 2025 | 1,835 | 1,825 | 1,825 | 1,840 | 1,804 | 140,000 |
| November 05, 2025 | 1,775 | 1,835 | 1,835 | 1,844 | 1,771 | 293,600 |
| November 04, 2025 | 1,742 | 1,765 | 1,765 | 1,776 | 1,740 | 203,900 |
| October 31, 2025 | 1,750 | 1,733 | 1,733 | 1,754 | 1,733 | 172,700 |
| October 30, 2025 | 1,750 | 1,744 | 1,744 | 1,758 | 1,726 | 419,800 |
| October 29, 2025 | 1,748 | 1,743 | 1,743 | 1,757 | 1,737 | 179,900 |
| October 28, 2025 | 1,745 | 1,747 | 1,747 | 1,762 | 1,741 | 194,200 |
| October 27, 2025 | 1,783 | 1,770 | 1,770 | 1,783 | 1,750 | 174,000 |
| October 24, 2025 | 1,751 | 1,743 | 1,743 | 1,758 | 1,733 | 106,900 |
| October 23, 2025 | 1,750 | 1,750 | 1,750 | 1,769 | 1,747 | 142,700 |
| October 22, 2025 | 1,807 | 1,778 | 1,778 | 1,807 | 1,758 | 329,600 |
| October 21, 2025 | 1,756 | 1,750 | 1,750 | 1,763 | 1,740 | 113,200 |
| October 20, 2025 | 1,788 | 1,762 | 1,762 | 1,788 | 1,743 | 182,000 |
| October 17, 2025 | 1,783 | 1,734 | 1,734 | 1,792 | 1,728 | 325,000 |
| October 16, 2025 | 1,698 | 1,788 | 1,788 | 1,827 | 1,698 | 394,800 |
| October 15, 2025 | 1,675 | 1,666 | 1,666 | 1,690 | 1,661 | 82,800 |
| October 14, 2025 | 1,690 | 1,661 | 1,661 | 1,704 | 1,657 | 104,400 |
| October 10, 2025 | 1,681 | 1,699 | 1,699 | 1,714 | 1,671 | 118,300 |
| October 09, 2025 | 1,680 | 1,699 | 1,699 | 1,718 | 1,680 | 153,200 |
| October 08, 2025 | 1,704 | 1,683 | 1,683 | 1,735 | 1,679 | 143,100 |
| October 07, 2025 | 1,694 | 1,704 | 1,704 | 1,723 | 1,689 | 78,600 |
| October 06, 2025 | 1,670 | 1,689 | 1,689 | 1,702 | 1,670 | 89,300 |
| October 03, 2025 | 1,615 | 1,653 | 1,653 | 1,660 | 1,615 | 44,000 |
| October 02, 2025 | 1,623 | 1,616 | 1,616 | 1,630 | 1,609 | 100,700 |
| October 01, 2025 | 1,638 | 1,623 | 1,623 | 1,651 | 1,607 | 99,300 |
| September 30, 2025 | 1,654 | 1,639 | 1,639 | 1,655 | 1,620 | 120,100 |
| September 29, 2025 | 1,710 | 1,665 | 1,665 | 1,721 | 1,664 | 81,900 |
| September 26, 2025 | 1,717 | 1,734 | 1,734 | 1,738 | 1,716 | 110,600 |
| September 25, 2025 | 1,730 | 1,717 | 1,717 | 1,738 | 1,705 | 70,600 |
| September 24, 2025 | 1,726 | 1,730 | 1,730 | 1,757 | 1,718 | 74,300 |
| September 22, 2025 | 1,688 | 1,731 | 1,731 | 1,752 | 1,680 | 125,700 |
| September 19, 2025 | 1,630 | 1,697 | 1,697 | 1,697 | 1,625 | 181,100 |
| September 18, 2025 | 1,630 | 1,612 | 1,612 | 1,630 | 1,612 | 55,600 |
| September 17, 2025 | 1,621 | 1,617 | 1,617 | 1,622 | 1,609 | 55,600 |
| September 16, 2025 | 1,615 | 1,629 | 1,629 | 1,635 | 1,615 | 43,100 |
| September 12, 2025 | 1,618 | 1,613 | 1,613 | 1,620 | 1,607 | 48,200 |
| September 11, 2025 | 1,608 | 1,615 | 1,615 | 1,616 | 1,603 | 29,900 |
| September 10, 2025 | 1,625 | 1,608 | 1,608 | 1,625 | 1,595 | 49,300 |
| September 09, 2025 | 1,643 | 1,626 | 1,626 | 1,646 | 1,624 | 34,700 |
| September 08, 2025 | 1,620 | 1,628 | 1,628 | 1,644 | 1,614 | 55,700 |
| September 05, 2025 | 1,591 | 1,594 | 1,594 | 1,598 | 1,577 | 43,300 |