2,494.00
+45(+1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,456 | 2,494 | 2,494 | 2,506 | 2,446 | 181,800 |
| December 03, 2025 | 2,402 | 2,449 | 2,449 | 2,458 | 2,376 | 174,000 |
| December 02, 2025 | 2,483 | 2,373 | 2,373 | 2,492 | 2,361 | 306,400 |
| December 01, 2025 | 2,396 | 2,472 | 2,472 | 2,495 | 2,387 | 324,000 |
| November 28, 2025 | 2,315 | 2,403 | 2,403 | 2,415 | 2,303 | 174,300 |
| November 27, 2025 | 2,269 | 2,313 | 2,313 | 2,322 | 2,263 | 110,800 |
| November 26, 2025 | 2,233 | 2,265 | 2,265 | 2,280 | 2,233 | 102,000 |
| November 25, 2025 | 2,245 | 2,235 | 2,235 | 2,245 | 2,209 | 91,900 |
| November 21, 2025 | 2,171 | 2,244 | 2,244 | 2,254 | 2,171 | 104,900 |
| November 20, 2025 | 2,178 | 2,200 | 2,200 | 2,214 | 2,156 | 107,700 |
| November 19, 2025 | 2,137 | 2,154 | 2,154 | 2,178 | 2,101 | 168,500 |
| November 18, 2025 | 2,151 | 2,119 | 2,119 | 2,187 | 2,100 | 188,000 |
| November 17, 2025 | 2,138 | 2,176 | 2,176 | 2,180 | 2,134 | 144,400 |
| November 14, 2025 | 2,133 | 2,131 | 2,131 | 2,154 | 2,106 | 122,000 |
| November 13, 2025 | 2,131 | 2,136 | 2,136 | 2,176 | 2,109 | 215,100 |
| November 12, 2025 | 2,110 | 2,115 | 2,115 | 2,129 | 2,029 | 477,600 |
| November 11, 2025 | 1,859 | 2,060 | 2,060 | 2,136 | 1,823 | 770,800 |
| November 10, 2025 | 1,870 | 1,899 | 1,899 | 1,900 | 1,869 | 109,800 |
| November 07, 2025 | 1,828 | 1,858 | 1,858 | 1,858 | 1,828 | 82,800 |
| November 06, 2025 | 1,830 | 1,845 | 1,845 | 1,856 | 1,823 | 90,100 |
| November 05, 2025 | 1,816 | 1,827 | 1,827 | 1,836 | 1,784 | 154,100 |
| November 04, 2025 | 1,825 | 1,836 | 1,836 | 1,857 | 1,800 | 161,400 |
| October 31, 2025 | 1,808 | 1,811 | 1,811 | 1,816 | 1,788 | 92,100 |
| October 30, 2025 | 1,797 | 1,796 | 1,796 | 1,805 | 1,774 | 360,600 |
| October 29, 2025 | 1,815 | 1,785 | 1,785 | 1,837 | 1,785 | 146,800 |
| October 28, 2025 | 1,881 | 1,797 | 1,797 | 1,881 | 1,797 | 201,200 |
| October 27, 2025 | 1,848 | 1,897 | 1,897 | 1,897 | 1,848 | 122,300 |
| October 24, 2025 | 1,850 | 1,834 | 1,834 | 1,858 | 1,832 | 56,000 |
| October 23, 2025 | 1,845 | 1,847 | 1,847 | 1,847 | 1,823 | 69,300 |
| October 22, 2025 | 1,803 | 1,845 | 1,845 | 1,845 | 1,800 | 159,200 |
| October 21, 2025 | 1,822 | 1,796 | 1,796 | 1,824 | 1,796 | 119,100 |
| October 20, 2025 | 1,815 | 1,824 | 1,824 | 1,848 | 1,815 | 161,900 |
| October 17, 2025 | 1,779 | 1,791 | 1,791 | 1,798 | 1,776 | 67,900 |
| October 16, 2025 | 1,763 | 1,803 | 1,803 | 1,803 | 1,763 | 67,500 |
| October 15, 2025 | 1,740 | 1,761 | 1,761 | 1,765 | 1,738 | 56,300 |
| October 14, 2025 | 1,746 | 1,725 | 1,725 | 1,771 | 1,722 | 118,800 |
| October 10, 2025 | 1,800 | 1,776 | 1,776 | 1,801 | 1,776 | 128,300 |
| October 09, 2025 | 1,813 | 1,813 | 1,813 | 1,821 | 1,801 | 73,700 |
| October 08, 2025 | 1,826 | 1,821 | 1,821 | 1,848 | 1,821 | 95,700 |
| October 07, 2025 | 1,823 | 1,826 | 1,826 | 1,833 | 1,802 | 93,400 |
| October 06, 2025 | 1,840 | 1,835 | 1,835 | 1,854 | 1,827 | 162,800 |
| October 03, 2025 | 1,785 | 1,800 | 1,800 | 1,803 | 1,785 | 64,100 |
| October 02, 2025 | 1,795 | 1,785 | 1,785 | 1,808 | 1,784 | 78,200 |
| October 01, 2025 | 1,834 | 1,788 | 1,788 | 1,842 | 1,779 | 135,800 |
| September 30, 2025 | 1,835 | 1,854 | 1,854 | 1,854 | 1,828 | 100,900 |
| September 29, 2025 | 1,830 | 1,827 | 1,827 | 1,840 | 1,809 | 66,300 |
| September 26, 2025 | 1,843 | 1,860 | 1,860 | 1,884 | 1,843 | 150,200 |
| September 25, 2025 | 1,816 | 1,852 | 1,852 | 1,867 | 1,811 | 108,400 |
| September 24, 2025 | 1,825 | 1,816 | 1,816 | 1,834 | 1,816 | 54,800 |
| September 22, 2025 | 1,828 | 1,820 | 1,820 | 1,836 | 1,816 | 47,200 |
| September 19, 2025 | 1,830 | 1,820 | 1,820 | 1,840 | 1,815 | 77,500 |
| September 18, 2025 | 1,828 | 1,823 | 1,823 | 1,828 | 1,807 | 69,000 |
| September 17, 2025 | 1,848 | 1,817 | 1,817 | 1,848 | 1,817 | 96,100 |
| September 16, 2025 | 1,842 | 1,854 | 1,854 | 1,855 | 1,837 | 96,100 |
| September 12, 2025 | 1,852 | 1,833 | 1,833 | 1,869 | 1,832 | 86,100 |
| September 11, 2025 | 1,877 | 1,849 | 1,849 | 1,884 | 1,844 | 94,600 |
| September 10, 2025 | 1,873 | 1,877 | 1,877 | 1,901 | 1,873 | 58,500 |
| September 09, 2025 | 1,889 | 1,869 | 1,869 | 1,897 | 1,865 | 103,300 |
| September 08, 2025 | 1,888 | 1,888 | 1,888 | 1,892 | 1,870 | 94,400 |
| September 05, 2025 | 1,859 | 1,888 | 1,888 | 1,898 | 1,840 | 157,700 |