1,865.00
+26(+1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,870 | 1,865 | 1,865 | 1,896 | 1,865 | 177,400 |
| December 04, 2025 | 1,832 | 1,839 | 1,839 | 1,855 | 1,827 | 157,700 |
| December 03, 2025 | 1,835 | 1,826 | 1,826 | 1,845 | 1,816 | 167,000 |
| December 02, 2025 | 1,889 | 1,844 | 1,844 | 1,889 | 1,828 | 211,200 |
| December 01, 2025 | 1,987 | 1,892 | 1,892 | 1,988 | 1,892 | 341,800 |
| November 28, 2025 | 1,924 | 1,985 | 1,985 | 1,988 | 1,917 | 275,300 |
| November 27, 2025 | 1,969 | 1,933 | 1,933 | 1,973 | 1,929 | 252,900 |
| November 26, 2025 | 1,880 | 1,946 | 1,946 | 1,946 | 1,876 | 308,000 |
| November 25, 2025 | 1,865 | 1,855 | 1,855 | 1,898 | 1,843 | 245,200 |
| November 21, 2025 | 1,790 | 1,825 | 1,825 | 1,837 | 1,790 | 240,200 |
| November 20, 2025 | 1,788 | 1,811 | 1,811 | 1,823 | 1,778 | 186,600 |
| November 19, 2025 | 1,739 | 1,748 | 1,748 | 1,762 | 1,712 | 163,000 |
| November 18, 2025 | 1,810 | 1,739 | 1,739 | 1,823 | 1,737 | 279,200 |
| November 17, 2025 | 1,820 | 1,834 | 1,834 | 1,835 | 1,797 | 162,800 |
| November 14, 2025 | 1,806 | 1,820 | 1,820 | 1,827 | 1,783 | 258,600 |
| November 13, 2025 | 1,767 | 1,832 | 1,832 | 1,838 | 1,767 | 282,100 |
| November 12, 2025 | 1,765 | 1,741 | 1,741 | 1,767 | 1,722 | 165,400 |
| November 11, 2025 | 1,754 | 1,748 | 1,748 | 1,757 | 1,726 | 111,000 |
| November 10, 2025 | 1,745 | 1,739 | 1,739 | 1,753 | 1,730 | 179,300 |
| November 07, 2025 | 1,758 | 1,737 | 1,737 | 1,765 | 1,714 | 244,900 |
| November 06, 2025 | 1,735 | 1,785 | 1,785 | 1,794 | 1,720 | 471,600 |
| November 05, 2025 | 1,690 | 1,709 | 1,709 | 1,710 | 1,626 | 530,900 |
| November 04, 2025 | 1,678 | 1,690 | 1,690 | 1,704 | 1,652 | 324,300 |
| October 31, 2025 | 1,683 | 1,675 | 1,675 | 1,706 | 1,651 | 503,600 |
| October 30, 2025 | 1,801 | 1,710 | 1,710 | 1,811 | 1,710 | 1.67M |
| October 29, 2025 | 1,680 | 1,771 | 1,771 | 1,771 | 1,640 | 1.95M |
| October 28, 2025 | 1,532 | 1,471 | 1,471 | 1,532 | 1,459 | 471,200 |
| October 27, 2025 | 1,481 | 1,536 | 1,536 | 1,536 | 1,481 | 256,000 |
| October 24, 2025 | 1,495 | 1,468 | 1,468 | 1,507 | 1,460 | 135,200 |
| October 23, 2025 | 1,461 | 1,478 | 1,478 | 1,478 | 1,455 | 203,000 |
| October 22, 2025 | 1,430 | 1,462 | 1,462 | 1,465 | 1,430 | 323,700 |
| October 21, 2025 | 1,441 | 1,417 | 1,417 | 1,442 | 1,416 | 102,000 |
| October 20, 2025 | 1,440 | 1,427 | 1,427 | 1,440 | 1,417 | 95,100 |
| October 17, 2025 | 1,411 | 1,418 | 1,418 | 1,419 | 1,408 | 102,800 |
| October 16, 2025 | 1,407 | 1,413 | 1,413 | 1,428 | 1,407 | 84,800 |
| October 15, 2025 | 1,393 | 1,412 | 1,412 | 1,412 | 1,393 | 165,800 |
| October 14, 2025 | 1,351 | 1,368 | 1,368 | 1,387 | 1,351 | 161,400 |
| October 10, 2025 | 1,392 | 1,374 | 1,374 | 1,398 | 1,372 | 161,800 |
| October 09, 2025 | 1,400 | 1,407 | 1,407 | 1,412 | 1,396 | 104,300 |
| October 08, 2025 | 1,408 | 1,396 | 1,396 | 1,436 | 1,395 | 124,800 |
| October 07, 2025 | 1,412 | 1,407 | 1,407 | 1,422 | 1,392 | 134,400 |
| October 06, 2025 | 1,383 | 1,408 | 1,408 | 1,410 | 1,375 | 181,700 |
| October 03, 2025 | 1,350 | 1,353 | 1,353 | 1,366 | 1,348 | 129,800 |
| October 02, 2025 | 1,358 | 1,357 | 1,357 | 1,364 | 1,332 | 118,100 |
| October 01, 2025 | 1,390 | 1,359 | 1,359 | 1,390 | 1,358 | 138,000 |
| September 30, 2025 | 1,402 | 1,398 | 1,398 | 1,402 | 1,383 | 142,600 |
| September 29, 2025 | 1,413 | 1,402 | 1,402 | 1,414 | 1,387 | 95,900 |
| September 26, 2025 | 1,416 | 1,434 | 1,412 | 1,437 | 1,416 | 111,600 |
| September 25, 2025 | 1,419 | 1,417 | 1,395.26 | 1,428 | 1,416 | 93,000 |
| September 24, 2025 | 1,407 | 1,419 | 1,397.23 | 1,419 | 1,399 | 109,300 |
| September 22, 2025 | 1,417 | 1,413 | 1,391.32 | 1,427 | 1,407 | 96,100 |
| September 19, 2025 | 1,398 | 1,412 | 1,390.34 | 1,420 | 1,397 | 147,200 |
| September 18, 2025 | 1,400 | 1,399 | 1,377.54 | 1,400 | 1,383 | 94,800 |
| September 17, 2025 | 1,421 | 1,391 | 1,369.66 | 1,421 | 1,390 | 99,400 |
| September 16, 2025 | 1,430 | 1,430 | 1,408.06 | 1,438 | 1,419 | 99,400 |
| September 12, 2025 | 1,460 | 1,427 | 1,405.11 | 1,465 | 1,427 | 112,400 |
| September 11, 2025 | 1,445 | 1,450 | 1,427.75 | 1,459 | 1,438 | 112,400 |
| September 10, 2025 | 1,437 | 1,442 | 1,419.88 | 1,448 | 1,435 | 76,400 |
| September 09, 2025 | 1,448 | 1,430 | 1,430 | 1,469 | 1,428 | 137,000 |
| September 08, 2025 | 1,442 | 1,441 | 1,441 | 1,444 | 1,432 | 83,600 |