1,384.00
+46(+3.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,341 | 1,384 | 1,384 | 1,391 | 1,339 | 292,400 |
| December 03, 2025 | 1,365 | 1,338 | 1,338 | 1,369 | 1,335 | 243,300 |
| December 02, 2025 | 1,382 | 1,381 | 1,381 | 1,410 | 1,357 | 382,800 |
| December 01, 2025 | 1,369 | 1,376 | 1,376 | 1,385 | 1,356 | 274,200 |
| November 28, 2025 | 1,356 | 1,358 | 1,358 | 1,363 | 1,349 | 139,500 |
| November 27, 2025 | 1,371 | 1,353 | 1,353 | 1,373 | 1,352 | 217,300 |
| November 26, 2025 | 1,356 | 1,369 | 1,369 | 1,373 | 1,350 | 212,500 |
| November 25, 2025 | 1,330 | 1,349 | 1,349 | 1,355 | 1,319 | 256,700 |
| November 21, 2025 | 1,300 | 1,330 | 1,330 | 1,342 | 1,300 | 312,100 |
| November 20, 2025 | 1,292 | 1,313 | 1,313 | 1,326 | 1,290 | 275,000 |
| November 19, 2025 | 1,282 | 1,277 | 1,277 | 1,302 | 1,266 | 297,000 |
| November 18, 2025 | 1,291 | 1,276 | 1,276 | 1,313 | 1,276 | 341,500 |
| November 17, 2025 | 1,303 | 1,299 | 1,299 | 1,306 | 1,289 | 250,800 |
| November 14, 2025 | 1,294 | 1,302 | 1,302 | 1,322 | 1,287 | 289,000 |
| November 13, 2025 | 1,350 | 1,313 | 1,313 | 1,351 | 1,312 | 270,800 |
| November 12, 2025 | 1,310 | 1,349 | 1,349 | 1,356 | 1,306 | 314,500 |
| November 11, 2025 | 1,334 | 1,310 | 1,310 | 1,359 | 1,310 | 420,700 |
| November 10, 2025 | 1,410 | 1,353 | 1,353 | 1,449 | 1,335 | 989,900 |
| November 07, 2025 | 1,277 | 1,297 | 1,297 | 1,304 | 1,275 | 645,100 |
| November 06, 2025 | 1,280 | 1,283 | 1,283 | 1,303 | 1,274 | 354,500 |
| November 05, 2025 | 1,303 | 1,286 | 1,286 | 1,303 | 1,245 | 370,500 |
| November 04, 2025 | 1,297 | 1,306 | 1,306 | 1,324 | 1,290 | 304,300 |
| October 31, 2025 | 1,297 | 1,297 | 1,297 | 1,307 | 1,287 | 380,700 |
| October 30, 2025 | 1,285 | 1,289 | 1,289 | 1,309 | 1,285 | 3.19M |
| October 29, 2025 | 1,314 | 1,285 | 1,285 | 1,325 | 1,279 | 374,700 |
| October 28, 2025 | 1,345 | 1,301 | 1,301 | 1,345 | 1,292 | 416,100 |
| October 27, 2025 | 1,347 | 1,349 | 1,349 | 1,350 | 1,326 | 297,400 |
| October 24, 2025 | 1,338 | 1,334 | 1,334 | 1,346 | 1,325 | 225,600 |
| October 23, 2025 | 1,311 | 1,337 | 1,337 | 1,343 | 1,303 | 225,200 |
| October 22, 2025 | 1,300 | 1,327 | 1,327 | 1,338 | 1,299 | 315,800 |
| October 21, 2025 | 1,319 | 1,295 | 1,295 | 1,326 | 1,288 | 346,100 |
| October 20, 2025 | 1,314 | 1,330 | 1,330 | 1,330 | 1,301 | 192,700 |
| October 17, 2025 | 1,300 | 1,300 | 1,300 | 1,313 | 1,289 | 192,800 |
| October 16, 2025 | 1,300 | 1,315 | 1,315 | 1,317 | 1,297 | 199,800 |
| October 15, 2025 | 1,312 | 1,320 | 1,320 | 1,320 | 1,299 | 181,300 |
| October 14, 2025 | 1,298 | 1,292 | 1,292 | 1,307 | 1,277 | 382,000 |
| October 10, 2025 | 1,335 | 1,313 | 1,313 | 1,345 | 1,303 | 257,000 |
| October 09, 2025 | 1,335 | 1,349 | 1,349 | 1,374 | 1,321 | 357,100 |
| October 08, 2025 | 1,323 | 1,347 | 1,347 | 1,361 | 1,321 | 386,000 |
| October 07, 2025 | 1,335 | 1,323 | 1,323 | 1,352 | 1,317 | 278,000 |
| October 06, 2025 | 1,359 | 1,335 | 1,335 | 1,364 | 1,305 | 391,600 |
| October 03, 2025 | 1,273 | 1,334 | 1,334 | 1,334 | 1,267 | 335,600 |
| October 02, 2025 | 1,343 | 1,273 | 1,273 | 1,352 | 1,273 | 649,100 |
| October 01, 2025 | 1,458 | 1,354 | 1,354 | 1,473 | 1,342 | 554,800 |
| September 30, 2025 | 1,397 | 1,486 | 1,486 | 1,600 | 1,363 | 1.3M |
| September 29, 2025 | 1,333 | 1,397 | 1,397 | 1,397 | 1,299 | 450,200 |
| September 26, 2025 | 1,336 | 1,356 | 1,333 | 1,356 | 1,326 | 1.33M |
| September 25, 2025 | 1,342 | 1,332 | 1,309.41 | 1,344 | 1,332 | 852,500 |
| September 24, 2025 | 1,348 | 1,336 | 1,313.34 | 1,352 | 1,326 | 1.17M |
| September 22, 2025 | 1,318 | 1,344 | 1,321.2 | 1,348 | 1,318 | 697,500 |
| September 19, 2025 | 1,312 | 1,318 | 1,295.64 | 1,326 | 1,296 | 1.04M |
| September 18, 2025 | 1,324 | 1,312 | 1,289.75 | 1,324 | 1,300 | 872,500 |
| September 17, 2025 | 1,344 | 1,324 | 1,301.54 | 1,350 | 1,312 | 1.15M |
| September 16, 2025 | 1,352 | 1,344 | 1,321.2 | 1,358 | 1,340 | 947,500 |
| September 12, 2025 | 1,382 | 1,358 | 1,334.97 | 1,388 | 1,358 | 1.3M |
| September 11, 2025 | 1,396 | 1,372 | 1,348.73 | 1,410 | 1,368 | 2.07M |
| September 10, 2025 | 1,366 | 1,386 | 1,362.49 | 1,394 | 1,352 | 1.52M |
| September 09, 2025 | 1,332 | 1,362 | 1,338.9 | 1,372 | 1,332 | 2.08M |
| September 08, 2025 | 1,328 | 1,324 | 1,301.54 | 1,340 | 1,316 | 960,000 |
| September 05, 2025 | 1,280 | 1,318 | 1,295.64 | 1,318 | 1,280 | 1.01M |