2,580.00
-40(-1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,640 | 2,620 | 2,620 | 2,659 | 2,620 | 6,000 |
| December 03, 2025 | 2,640 | 2,633 | 2,633 | 2,665 | 2,621 | 9,600 |
| December 02, 2025 | 2,580 | 2,616 | 2,616 | 2,620 | 2,580 | 9,400 |
| December 01, 2025 | 2,559 | 2,580 | 2,580 | 2,591 | 2,548 | 11,300 |
| November 28, 2025 | 2,599 | 2,548 | 2,548 | 2,646 | 2,503 | 27,000 |
| November 27, 2025 | 2,504 | 2,599 | 2,599 | 2,600 | 2,488 | 19,500 |
| November 26, 2025 | 2,558 | 2,483 | 2,483 | 2,558 | 2,482 | 29,100 |
| November 25, 2025 | 2,245 | 2,469 | 2,469 | 2,600 | 2,245 | 97,400 |
| November 21, 2025 | 2,199 | 2,195 | 2,195 | 2,204 | 2,188 | 5,600 |
| November 20, 2025 | 2,198 | 2,199 | 2,199 | 2,199 | 2,185 | 8,600 |
| November 19, 2025 | 2,187 | 2,185 | 2,185 | 2,190 | 2,120 | 14,300 |
| November 18, 2025 | 2,200 | 2,188 | 2,188 | 2,200 | 2,181 | 10,300 |
| November 17, 2025 | 2,208 | 2,202 | 2,202 | 2,215 | 2,188 | 22,200 |
| November 14, 2025 | 2,249 | 2,205 | 2,205 | 2,249 | 2,113 | 103,100 |
| November 13, 2025 | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | 7,700 |
| November 12, 2025 | 1,456 | 1,750 | 1,750 | 1,750 | 1,455 | 7,500 |
| November 11, 2025 | 1,445 | 1,450 | 1,450 | 1,450 | 1,434 | 6,700 |
| November 10, 2025 | 1,424 | 1,432 | 1,432 | 1,445 | 1,424 | 2,500 |
| November 07, 2025 | 1,420 | 1,423 | 1,423 | 1,437 | 1,411 | 2,800 |
| November 06, 2025 | 1,390 | 1,414 | 1,414 | 1,414 | 1,390 | 2,800 |
| November 05, 2025 | 1,386 | 1,388 | 1,388 | 1,388 | 1,382 | 2,600 |
| November 04, 2025 | 1,367 | 1,392 | 1,392 | 1,392 | 1,367 | 4,500 |
| October 31, 2025 | 1,356 | 1,357 | 1,357 | 1,366 | 1,355 | 1,200 |
| October 30, 2025 | 1,347 | 1,360 | 1,360 | 1,360 | 1,347 | 500 |
| October 29, 2025 | 1,380 | 1,355 | 1,355 | 1,380 | 1,341 | 3,500 |
| October 28, 2025 | 1,386 | 1,375 | 1,375 | 1,389 | 1,375 | 1,300 |
| October 27, 2025 | 1,373 | 1,383 | 1,383 | 1,384 | 1,373 | 2,300 |
| October 24, 2025 | 1,351 | 1,368 | 1,368 | 1,368 | 1,351 | 500 |
| October 23, 2025 | 1,349 | 1,350 | 1,350 | 1,358 | 1,349 | 900 |
| October 22, 2025 | 1,340 | 1,349 | 1,349 | 1,349 | 1,321 | 2,100 |
| October 21, 2025 | 1,345 | 1,347 | 1,347 | 1,347 | 1,331 | 1,200 |
| October 20, 2025 | 1,337 | 1,335 | 1,335 | 1,342 | 1,335 | 1,700 |
| October 17, 2025 | 1,317 | 1,340 | 1,340 | 1,340 | 1,317 | 1,200 |
| October 16, 2025 | 1,315 | 1,317 | 1,317 | 1,329 | 1,315 | 800 |
| October 15, 2025 | 1,329 | 1,315 | 1,315 | 1,329 | 1,312 | 2,100 |
| October 14, 2025 | 1,333 | 1,317 | 1,317 | 1,341 | 1,312 | 3,500 |
| October 10, 2025 | 1,339 | 1,368 | 1,368 | 1,368 | 1,338 | 1,200 |
| October 09, 2025 | 1,351 | 1,355 | 1,355 | 1,355 | 1,340 | 700 |
| October 08, 2025 | 1,353 | 1,351 | 1,351 | 1,374 | 1,351 | 900 |
| October 07, 2025 | 1,364 | 1,364 | 1,364 | 1,364 | 1,331 | 1,600 |
| October 06, 2025 | 1,330 | 1,364 | 1,364 | 1,364 | 1,330 | 2,100 |
| October 03, 2025 | 1,329 | 1,323 | 1,323 | 1,360 | 1,323 | 1,100 |
| October 02, 2025 | 1,310 | 1,342 | 1,342 | 1,350 | 1,310 | 1,300 |
| October 01, 2025 | 1,360 | 1,329 | 1,329 | 1,374 | 1,329 | 3,200 |
| September 30, 2025 | 1,376 | 1,356 | 1,356 | 1,376 | 1,356 | 900 |
| September 29, 2025 | 1,395 | 1,376 | 1,376 | 1,395 | 1,370 | 3,200 |
| September 26, 2025 | 1,409 | 1,424 | 1,424 | 1,424 | 1,404 | 2,600 |
| September 25, 2025 | 1,411 | 1,409 | 1,409 | 1,417 | 1,409 | 1,800 |
| September 24, 2025 | 1,407 | 1,409 | 1,409 | 1,418 | 1,382 | 2,100 |
| September 22, 2025 | 1,400 | 1,407 | 1,407 | 1,407 | 1,393 | 2,900 |
| September 19, 2025 | 1,380 | 1,387 | 1,387 | 1,387 | 1,359 | 2,400 |
| September 18, 2025 | 1,355 | 1,380 | 1,380 | 1,380 | 1,354 | 2,900 |
| September 17, 2025 | 1,354 | 1,350 | 1,350 | 1,362 | 1,343 | 2,900 |
| September 16, 2025 | 1,362 | 1,354 | 1,354 | 1,362 | 1,345 | 3,700 |
| September 12, 2025 | 1,386 | 1,362 | 1,362 | 1,400 | 1,327 | 7,100 |
| September 11, 2025 | 1,426 | 1,400 | 1,400 | 1,426 | 1,400 | 7,100 |
| September 10, 2025 | 1,431 | 1,414 | 1,414 | 1,444 | 1,414 | 7,000 |
| September 09, 2025 | 1,434 | 1,431 | 1,431 | 1,435 | 1,430 | 1,400 |
| September 08, 2025 | 1,414 | 1,434 | 1,434 | 1,438 | 1,411 | 6,600 |
| September 05, 2025 | 1,419 | 1,430 | 1,430 | 1,430 | 1,405 | 5,200 |