2,423.50
+27.5(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,390.5 | 2,396 | 2,396 | 2,407 | 2,387 | 382,700 |
| December 03, 2025 | 2,392 | 2,390.5 | 2,390.5 | 2,404 | 2,385.5 | 373,400 |
| December 02, 2025 | 2,409 | 2,405.5 | 2,405.5 | 2,415.5 | 2,390 | 491,700 |
| December 01, 2025 | 2,471.5 | 2,410 | 2,410 | 2,481 | 2,407 | 734,100 |
| November 28, 2025 | 2,433 | 2,457 | 2,457 | 2,463 | 2,426 | 457,700 |
| November 27, 2025 | 2,445 | 2,438 | 2,438 | 2,453.5 | 2,428 | 420,300 |
| November 26, 2025 | 2,417 | 2,432 | 2,432 | 2,445 | 2,415 | 618,100 |
| November 25, 2025 | 2,423 | 2,415 | 2,415 | 2,445.5 | 2,405.5 | 512,300 |
| November 21, 2025 | 2,370 | 2,423.5 | 2,423.5 | 2,430 | 2,370 | 728,100 |
| November 20, 2025 | 2,362 | 2,367 | 2,367 | 2,392.5 | 2,355 | 516,400 |
| November 19, 2025 | 2,345 | 2,343.5 | 2,343.5 | 2,366 | 2,324.5 | 634,000 |
| November 18, 2025 | 2,334 | 2,321.5 | 2,321.5 | 2,347.5 | 2,313 | 718,700 |
| November 17, 2025 | 2,350 | 2,349 | 2,349 | 2,361 | 2,327 | 442,900 |
| November 14, 2025 | 2,318 | 2,328 | 2,328 | 2,346 | 2,318 | 437,700 |
| November 13, 2025 | 2,327.5 | 2,357 | 2,357 | 2,372 | 2,327.5 | 385,400 |
| November 12, 2025 | 2,316 | 2,313 | 2,313 | 2,329.5 | 2,303.5 | 547,600 |
| November 11, 2025 | 2,296 | 2,302.5 | 2,302.5 | 2,325 | 2,280.5 | 778,900 |
| November 10, 2025 | 2,292 | 2,295 | 2,295 | 2,311 | 2,266 | 1.25M |
| November 07, 2025 | 2,295.5 | 2,284 | 2,284 | 2,355 | 2,275 | 1.52M |
| November 06, 2025 | 2,277 | 2,311 | 2,311 | 2,338 | 2,265.5 | 1.23M |
| November 05, 2025 | 2,277 | 2,311 | 2,311 | 2,338 | 2,265.5 | 1.29M |
| November 04, 2025 | 2,242 | 2,277 | 2,277 | 2,279 | 2,228 | 1.29M |
| October 31, 2025 | 2,220 | 2,223 | 2,223 | 2,225.5 | 2,201.5 | 827,300 |
| October 30, 2025 | 2,164 | 2,212 | 2,212 | 2,212 | 2,164 | 2.2M |
| October 29, 2025 | 2,178.5 | 2,163 | 2,163 | 2,203 | 2,157.5 | 990,600 |
| October 28, 2025 | 2,235 | 2,153.5 | 2,153.5 | 2,236.5 | 2,147.5 | 829,900 |
| October 27, 2025 | 2,250 | 2,250 | 2,250 | 2,260 | 2,239.5 | 698,200 |
| October 24, 2025 | 2,212.5 | 2,234 | 2,234 | 2,242.5 | 2,201 | 683,800 |
| October 23, 2025 | 2,160 | 2,210 | 2,210 | 2,212.5 | 2,157 | 683,000 |
| October 22, 2025 | 2,156 | 2,187 | 2,187 | 2,189.5 | 2,150.5 | 662,000 |
| October 21, 2025 | 2,163 | 2,150 | 2,150 | 2,167 | 2,146 | 522,300 |
| October 20, 2025 | 2,162 | 2,161 | 2,161 | 2,165.5 | 2,145 | 618,300 |
| October 17, 2025 | 2,149 | 2,141 | 2,141 | 2,154 | 2,134 | 517,400 |
| October 16, 2025 | 2,156 | 2,150 | 2,150 | 2,158.5 | 2,139 | 746,600 |
| October 15, 2025 | 2,134.5 | 2,146 | 2,146 | 2,155 | 2,120 | 661,700 |
| October 14, 2025 | 2,100 | 2,106.5 | 2,106.5 | 2,129.5 | 2,093.5 | 678,800 |
| October 10, 2025 | 2,137.5 | 2,127 | 2,127 | 2,151.5 | 2,124 | 542,400 |
| October 09, 2025 | 2,147 | 2,151 | 2,151 | 2,158 | 2,142.5 | 535,200 |
| October 08, 2025 | 2,160.5 | 2,149.5 | 2,149.5 | 2,190 | 2,145 | 473,600 |
| October 07, 2025 | 2,150 | 2,153 | 2,153 | 2,157 | 2,131.5 | 685,300 |
| October 06, 2025 | 2,159.5 | 2,149 | 2,149 | 2,160.5 | 2,138 | 819,300 |
| October 03, 2025 | 2,096 | 2,115.5 | 2,115.5 | 2,122 | 2,094 | 492,000 |
| October 02, 2025 | 2,116 | 2,101.5 | 2,101.5 | 2,136 | 2,092 | 495,400 |
| October 01, 2025 | 2,122.5 | 2,127 | 2,127 | 2,138 | 2,105.5 | 597,400 |
| September 30, 2025 | 2,159 | 2,142 | 2,142 | 2,171.5 | 2,135 | 823,000 |
| September 29, 2025 | 2,178 | 2,173 | 2,173 | 2,179.5 | 2,156.5 | 484,100 |
| September 26, 2025 | 2,200 | 2,216.5 | 2,183.5 | 2,218.5 | 2,192.5 | 814,900 |
| September 25, 2025 | 2,180 | 2,188 | 2,155.42 | 2,199 | 2,175 | 550,200 |
| September 24, 2025 | 2,175 | 2,180 | 2,147.54 | 2,184 | 2,167.5 | 559,900 |
| September 22, 2025 | 2,170 | 2,178.5 | 2,146.07 | 2,185.5 | 2,161 | 509,300 |
| September 19, 2025 | 2,190 | 2,183.5 | 2,183.5 | 2,204.5 | 2,182 | 698,700 |
| September 18, 2025 | 2,173 | 2,187 | 2,187 | 2,187 | 2,156.5 | 400,300 |
| September 17, 2025 | 2,173 | 2,187 | 2,187 | 2,187 | 2,156.5 | 400,300 |
| September 16, 2025 | 2,200.5 | 2,175 | 2,175 | 2,202.5 | 2,175 | 457,000 |
| September 12, 2025 | 2,235 | 2,211 | 2,211 | 2,240 | 2,206 | 465,700 |
| September 11, 2025 | 2,225 | 2,220.5 | 2,220.5 | 2,240 | 2,218.5 | 424,400 |
| September 10, 2025 | 2,198 | 2,216 | 2,216 | 2,223.5 | 2,194 | 531,900 |
| September 09, 2025 | 2,197.5 | 2,195 | 2,195 | 2,213 | 2,186 | 484,900 |
| September 08, 2025 | 2,200 | 2,197.5 | 2,197.5 | 2,209 | 2,190.5 | 496,700 |
| September 05, 2025 | 2,222.5 | 2,200 | 2,200 | 2,225.5 | 2,182.5 | 622,000 |