2,870.00
-7(-0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,867.5 | 2,870 | 2,870 | 2,870 | 2,832.5 | 983,300 |
| December 03, 2025 | 2,945 | 2,877 | 2,877 | 2,947 | 2,872.5 | 1.03M |
| December 02, 2025 | 2,955 | 2,975.5 | 2,975.5 | 3,000 | 2,952.5 | 617,400 |
| December 01, 2025 | 2,956 | 2,959.5 | 2,959.5 | 2,974 | 2,944.5 | 818,000 |
| November 28, 2025 | 2,957.5 | 2,956.5 | 2,956.5 | 2,970 | 2,944 | 486,500 |
| November 27, 2025 | 2,966.5 | 2,952 | 2,952 | 2,978.5 | 2,944.5 | 849,800 |
| November 26, 2025 | 2,915 | 2,983 | 2,983 | 2,984 | 2,904 | 1.27M |
| November 25, 2025 | 2,888 | 2,915 | 2,915 | 2,915 | 2,863.5 | 1.19M |
| November 21, 2025 | 2,823.5 | 2,868 | 2,868 | 2,868 | 2,819 | 976,200 |
| November 20, 2025 | 2,820 | 2,800 | 2,800 | 2,834.5 | 2,800 | 615,200 |
| November 19, 2025 | 2,801 | 2,835 | 2,835 | 2,835.5 | 2,795.5 | 798,000 |
| November 18, 2025 | 2,835 | 2,794 | 2,794 | 2,835.5 | 2,771 | 1.31M |
| November 17, 2025 | 2,867.5 | 2,844 | 2,844 | 2,888 | 2,844 | 1.01M |
| November 14, 2025 | 2,885 | 2,905.5 | 2,905.5 | 2,905.5 | 2,869.5 | 797,600 |
| November 13, 2025 | 2,930 | 2,889 | 2,889 | 2,932 | 2,887 | 577,400 |
| November 12, 2025 | 2,925 | 2,911 | 2,911 | 2,949.5 | 2,895 | 768,800 |
| November 11, 2025 | 2,923 | 2,916.5 | 2,916.5 | 2,933 | 2,903 | 410,800 |
| November 10, 2025 | 2,913.5 | 2,923 | 2,923 | 2,930 | 2,894.5 | 390,300 |
| November 07, 2025 | 2,865 | 2,903.5 | 2,903.5 | 2,904 | 2,865 | 460,500 |
| November 06, 2025 | 2,888 | 2,865 | 2,865 | 2,898.5 | 2,865 | 644,600 |
| November 05, 2025 | 2,899 | 2,898 | 2,898 | 2,919.5 | 2,885 | 809,800 |
| November 04, 2025 | 2,921 | 2,898.5 | 2,898.5 | 2,926 | 2,873 | 792,100 |
| October 31, 2025 | 2,935.5 | 2,921.5 | 2,921.5 | 2,962.5 | 2,921.5 | 700,300 |
| October 30, 2025 | 2,926 | 2,935.5 | 2,935.5 | 2,952 | 2,924 | 863,800 |
| October 29, 2025 | 3,014 | 2,950.5 | 2,950.5 | 3,023 | 2,950.5 | 818,800 |
| October 28, 2025 | 3,060 | 3,041 | 3,041 | 3,070 | 3,027 | 627,600 |
| October 27, 2025 | 3,075 | 3,074 | 3,074 | 3,093 | 3,069 | 568,800 |
| October 24, 2025 | 3,080 | 3,070 | 3,070 | 3,081 | 3,060 | 457,400 |
| October 23, 2025 | 3,083 | 3,080 | 3,080 | 3,099 | 3,067 | 536,900 |
| October 22, 2025 | 3,098 | 3,080 | 3,080 | 3,113 | 3,076 | 703,100 |
| October 21, 2025 | 3,125 | 3,094 | 3,094 | 3,141 | 3,080 | 611,700 |
| October 20, 2025 | 3,133 | 3,128 | 3,128 | 3,157 | 3,116 | 831,700 |
| October 17, 2025 | 3,104 | 3,083 | 3,083 | 3,119 | 3,065 | 710,300 |
| October 16, 2025 | 3,018 | 3,079 | 3,079 | 3,118 | 3,010 | 1.23M |
| October 15, 2025 | 3,008 | 2,967.5 | 2,967.5 | 3,022 | 2,967.5 | 748,500 |
| October 14, 2025 | 2,935 | 2,974.5 | 2,974.5 | 2,978 | 2,921.5 | 1.05M |
| October 10, 2025 | 2,980 | 2,969 | 2,969 | 2,991 | 2,963 | 1.16M |
| October 09, 2025 | 2,998 | 3,005 | 3,005 | 3,019 | 2,994.5 | 818,500 |
| October 08, 2025 | 3,100 | 3,018 | 3,018 | 3,128 | 3,017 | 610,100 |
| October 07, 2025 | 3,085 | 3,108 | 3,108 | 3,118 | 3,062 | 704,500 |
| October 06, 2025 | 3,092 | 3,085 | 3,085 | 3,098 | 3,052 | 784,500 |
| October 03, 2025 | 2,999.5 | 3,029 | 3,029 | 3,029 | 2,987 | 607,100 |
| October 02, 2025 | 3,050 | 2,984.5 | 2,984.5 | 3,057 | 2,952 | 1.09M |
| October 01, 2025 | 3,070 | 3,065 | 3,065 | 3,090 | 3,052 | 768,200 |
| September 30, 2025 | 3,107 | 3,083 | 3,083 | 3,108 | 3,066 | 862,400 |
| September 29, 2025 | 3,167 | 3,077 | 3,077 | 3,169 | 3,077 | 2.65M |
| September 26, 2025 | 3,166 | 3,159 | 3,159 | 3,188 | 3,148 | 3.58M |
| September 25, 2025 | 3,160 | 3,171 | 3,171 | 3,180 | 3,148 | 1.98M |
| September 24, 2025 | 3,135 | 3,138 | 3,138 | 3,155 | 3,113 | 1.52M |
| September 22, 2025 | 3,077 | 3,117 | 3,117 | 3,129 | 3,065 | 1.27M |
| September 19, 2025 | 3,114 | 3,080 | 3,080 | 3,137 | 3,080 | 1.52M |
| September 18, 2025 | 3,106 | 3,114 | 3,114 | 3,127 | 3,099 | 762,000 |
| September 17, 2025 | 3,116 | 3,121 | 3,121 | 3,133 | 3,100 | 762,000 |
| September 16, 2025 | 3,095 | 3,129 | 3,129 | 3,143 | 3,094 | 798,100 |
| September 12, 2025 | 3,118 | 3,093 | 3,093 | 3,121 | 3,088 | 808,100 |
| September 11, 2025 | 3,116 | 3,108 | 3,108 | 3,120 | 3,080 | 901,200 |
| September 10, 2025 | 3,120 | 3,111 | 3,111 | 3,126 | 3,102 | 663,300 |
| September 09, 2025 | 3,096 | 3,135 | 3,135 | 3,135 | 3,088 | 949,200 |
| September 08, 2025 | 3,061 | 3,079 | 3,079 | 3,105 | 3,061 | 717,500 |
| September 05, 2025 | 3,090 | 3,060 | 3,060 | 3,099 | 3,058 | 692,700 |