1,617.00
+7(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,606 | 1,617 | 1,617 | 1,642 | 1,605 | 18,200 |
| December 03, 2025 | 1,630 | 1,610 | 1,610 | 1,630 | 1,610 | 19,100 |
| December 02, 2025 | 1,652 | 1,639 | 1,639 | 1,652 | 1,639 | 12,800 |
| December 01, 2025 | 1,668 | 1,654 | 1,654 | 1,680 | 1,652 | 10,700 |
| November 28, 2025 | 1,689 | 1,668 | 1,668 | 1,689 | 1,666 | 8,500 |
| November 27, 2025 | 1,662 | 1,672 | 1,672 | 1,685 | 1,658 | 15,900 |
| November 26, 2025 | 1,649 | 1,687 | 1,687 | 1,687 | 1,649 | 18,600 |
| November 25, 2025 | 1,660 | 1,649 | 1,649 | 1,660 | 1,615 | 9,800 |
| November 21, 2025 | 1,619 | 1,660 | 1,660 | 1,660 | 1,611 | 9,200 |
| November 20, 2025 | 1,580 | 1,619 | 1,619 | 1,620 | 1,570 | 14,500 |
| November 19, 2025 | 1,568 | 1,573 | 1,573 | 1,574 | 1,560 | 8,600 |
| November 18, 2025 | 1,584 | 1,570 | 1,570 | 1,584 | 1,561 | 10,600 |
| November 17, 2025 | 1,628 | 1,569 | 1,569 | 1,628 | 1,562 | 16,000 |
| November 14, 2025 | 1,643 | 1,617 | 1,617 | 1,643 | 1,616 | 7,500 |
| November 13, 2025 | 1,648 | 1,641 | 1,641 | 1,662 | 1,600 | 12,900 |
| November 12, 2025 | 1,599 | 1,633 | 1,633 | 1,650 | 1,599 | 12,500 |
| November 11, 2025 | 1,623 | 1,595 | 1,595 | 1,623 | 1,595 | 11,500 |
| November 10, 2025 | 1,598 | 1,618 | 1,618 | 1,625 | 1,598 | 4,200 |
| November 07, 2025 | 1,561 | 1,598 | 1,598 | 1,612 | 1,561 | 7,300 |
| November 06, 2025 | 1,553 | 1,576 | 1,576 | 1,605 | 1,553 | 7,700 |
| November 05, 2025 | 1,601 | 1,555 | 1,555 | 1,623 | 1,531 | 14,700 |
| November 04, 2025 | 1,598 | 1,605 | 1,605 | 1,644 | 1,590 | 12,900 |
| October 31, 2025 | 1,615 | 1,605 | 1,605 | 1,622 | 1,591 | 17,300 |
| October 30, 2025 | 1,640 | 1,612 | 1,612 | 1,666 | 1,612 | 15,800 |
| October 29, 2025 | 1,660 | 1,640 | 1,640 | 1,674 | 1,640 | 9,300 |
| October 28, 2025 | 1,718 | 1,657 | 1,657 | 1,718 | 1,651 | 14,900 |
| October 27, 2025 | 1,658 | 1,689 | 1,689 | 1,693 | 1,658 | 6,500 |
| October 24, 2025 | 1,658 | 1,655 | 1,655 | 1,665 | 1,645 | 4,100 |
| October 23, 2025 | 1,658 | 1,661 | 1,661 | 1,681 | 1,654 | 5,200 |
| October 22, 2025 | 1,635 | 1,674 | 1,674 | 1,676 | 1,635 | 4,600 |
| October 21, 2025 | 1,649 | 1,645 | 1,645 | 1,675 | 1,645 | 4,900 |
| October 20, 2025 | 1,645 | 1,649 | 1,649 | 1,649 | 1,632 | 2,900 |
| October 17, 2025 | 1,635 | 1,622 | 1,622 | 1,635 | 1,613 | 4,500 |
| October 16, 2025 | 1,654 | 1,637 | 1,637 | 1,667 | 1,636 | 5,400 |
| October 15, 2025 | 1,637 | 1,664 | 1,664 | 1,664 | 1,620 | 14,500 |
| October 14, 2025 | 1,650 | 1,637 | 1,637 | 1,652 | 1,620 | 10,200 |
| October 10, 2025 | 1,696 | 1,669 | 1,669 | 1,703 | 1,660 | 12,200 |
| October 09, 2025 | 1,698 | 1,715 | 1,715 | 1,716 | 1,683 | 5,900 |
| October 08, 2025 | 1,710 | 1,700 | 1,700 | 1,728 | 1,699 | 6,200 |
| October 07, 2025 | 1,740 | 1,709 | 1,709 | 1,745 | 1,708 | 8,500 |
| October 06, 2025 | 1,675 | 1,731 | 1,731 | 1,737 | 1,675 | 12,900 |
| October 03, 2025 | 1,666 | 1,666 | 1,666 | 1,679 | 1,640 | 26,500 |
| October 02, 2025 | 1,681 | 1,666 | 1,666 | 1,711 | 1,666 | 9,000 |
| October 01, 2025 | 1,732 | 1,681 | 1,681 | 1,733 | 1,681 | 14,300 |
| September 30, 2025 | 1,742 | 1,733 | 1,733 | 1,745 | 1,684 | 16,700 |
| September 29, 2025 | 1,810 | 1,744 | 1,744 | 1,810 | 1,744 | 25,100 |
| September 26, 2025 | 1,868 | 1,857 | 1,857 | 1,868 | 1,846 | 22,200 |
| September 25, 2025 | 1,880 | 1,880 | 1,880 | 1,885 | 1,870 | 19,500 |
| September 24, 2025 | 1,877 | 1,872 | 1,872 | 1,878 | 1,856 | 10,500 |
| September 22, 2025 | 1,865 | 1,877 | 1,877 | 1,887 | 1,863 | 12,900 |
| September 19, 2025 | 1,887 | 1,861 | 1,861 | 1,900 | 1,856 | 15,100 |
| September 18, 2025 | 1,874 | 1,885 | 1,885 | 1,886 | 1,870 | 10,300 |
| September 17, 2025 | 1,880 | 1,871 | 1,871 | 1,889 | 1,863 | 13,300 |
| September 16, 2025 | 1,889 | 1,888 | 1,888 | 1,889 | 1,869 | 13,300 |
| September 12, 2025 | 1,887 | 1,880 | 1,880 | 1,888 | 1,861 | 18,200 |
| September 11, 2025 | 1,864 | 1,875 | 1,875 | 1,875 | 1,854 | 18,200 |
| September 10, 2025 | 1,858 | 1,858 | 1,858 | 1,862 | 1,844 | 12,100 |
| September 09, 2025 | 1,841 | 1,846 | 1,846 | 1,859 | 1,830 | 14,600 |
| September 08, 2025 | 1,840 | 1,834 | 1,834 | 1,840 | 1,816 | 10,200 |
| September 05, 2025 | 1,824 | 1,820 | 1,820 | 1,844 | 1,820 | 12,100 |