1,870.00
+39.5(+2.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,822 | 1,870 | 1,870 | 1,876 | 1,816.5 | 953,700 |
| December 03, 2025 | 1,840.5 | 1,830.5 | 1,830.5 | 1,850 | 1,817 | 1.89M |
| December 02, 2025 | 1,877.5 | 1,846.5 | 1,846.5 | 1,893.5 | 1,844.5 | 1.63M |
| December 01, 2025 | 1,934.5 | 1,887.5 | 1,887.5 | 1,940 | 1,863.5 | 1.41M |
| November 28, 2025 | 1,882 | 1,904.5 | 1,904.5 | 1,918 | 1,878.5 | 1.4M |
| November 27, 2025 | 1,932 | 1,884.5 | 1,884.5 | 1,935 | 1,876.5 | 1.9M |
| November 26, 2025 | 1,938 | 1,929.5 | 1,929.5 | 1,944 | 1,895 | 2.48M |
| November 25, 2025 | 1,927 | 1,923.5 | 1,923.5 | 1,934.5 | 1,880.5 | 2.12M |
| November 21, 2025 | 1,835.5 | 1,901.5 | 1,901.5 | 1,926 | 1,831 | 2.33M |
| November 20, 2025 | 1,864.5 | 1,872 | 1,872 | 1,903.5 | 1,831 | 2.69M |
| November 19, 2025 | 1,835 | 1,836.5 | 1,836.5 | 1,850 | 1,767 | 2.74M |
| November 18, 2025 | 1,839 | 1,835.5 | 1,835.5 | 1,879 | 1,821 | 4.42M |
| November 17, 2025 | 1,791 | 1,799 | 1,799 | 1,814.5 | 1,782 | 1.6M |
| November 14, 2025 | 1,760 | 1,806 | 1,806 | 1,820 | 1,750.5 | 2.55M |
| November 13, 2025 | 1,810 | 1,800 | 1,800 | 1,823 | 1,758 | 2.63M |
| November 12, 2025 | 1,800 | 1,802.5 | 1,802.5 | 1,845 | 1,755.5 | 7.99M |
| November 11, 2025 | 1,620 | 1,620 | 1,620 | 1,622 | 1,596.5 | 1.3M |
| November 10, 2025 | 1,604.5 | 1,615 | 1,615 | 1,615 | 1,595 | 985,400 |
| November 07, 2025 | 1,606 | 1,587 | 1,587 | 1,617.5 | 1,567.5 | 1.03M |
| November 06, 2025 | 1,606 | 1,631 | 1,631 | 1,635 | 1,600 | 1.85M |
| November 05, 2025 | 1,588 | 1,606 | 1,606 | 1,610 | 1,503.5 | 2.47M |
| November 04, 2025 | 1,566.5 | 1,582.5 | 1,582.5 | 1,599.5 | 1,561.5 | 1.38M |
| October 31, 2025 | 1,569 | 1,562.5 | 1,562.5 | 1,575 | 1,545.5 | 1.05M |
| October 30, 2025 | 1,568 | 1,572 | 1,572 | 1,586.5 | 1,551.5 | 2.45M |
| October 29, 2025 | 1,604 | 1,557 | 1,557 | 1,608.5 | 1,549.5 | 1.67M |
| October 28, 2025 | 1,654 | 1,585.5 | 1,585.5 | 1,656.5 | 1,580 | 1.86M |
| October 27, 2025 | 1,665 | 1,673 | 1,673 | 1,685 | 1,634 | 3.36M |
| October 24, 2025 | 1,589 | 1,611 | 1,611 | 1,614.5 | 1,573.5 | 1.88M |
| October 23, 2025 | 1,601 | 1,578 | 1,578 | 1,616 | 1,558.5 | 2.58M |
| October 22, 2025 | 1,512 | 1,619 | 1,619 | 1,658 | 1,510 | 3.92M |
| October 21, 2025 | 1,515 | 1,501 | 1,501 | 1,521 | 1,491 | 872,500 |
| October 20, 2025 | 1,507.5 | 1,504.5 | 1,504.5 | 1,512 | 1,496.5 | 896,400 |
| October 17, 2025 | 1,475 | 1,477.5 | 1,477.5 | 1,495 | 1,463 | 886,000 |
| October 16, 2025 | 1,500 | 1,495 | 1,495 | 1,514 | 1,491 | 916,000 |
| October 15, 2025 | 1,467.5 | 1,491.5 | 1,491.5 | 1,493 | 1,462 | 1.01M |
| October 14, 2025 | 1,445 | 1,443 | 1,443 | 1,488 | 1,431.5 | 1.3M |
| October 10, 2025 | 1,516.5 | 1,474.5 | 1,474.5 | 1,519.5 | 1,473 | 1.16M |
| October 09, 2025 | 1,513 | 1,519.5 | 1,519.5 | 1,519.5 | 1,507.5 | 761,200 |
| October 08, 2025 | 1,521 | 1,518 | 1,518 | 1,530.5 | 1,510 | 851,400 |
| October 07, 2025 | 1,511 | 1,508.5 | 1,508.5 | 1,528 | 1,504 | 964,800 |
| October 06, 2025 | 1,556.5 | 1,508.5 | 1,508.5 | 1,561 | 1,507.5 | 2.06M |
| October 03, 2025 | 1,433 | 1,440 | 1,440 | 1,451.5 | 1,433 | 696,200 |
| October 02, 2025 | 1,444 | 1,439.5 | 1,439.5 | 1,452.5 | 1,422.5 | 1.05M |
| October 01, 2025 | 1,488 | 1,451 | 1,451 | 1,493 | 1,433.5 | 1.42M |
| September 30, 2025 | 1,495.5 | 1,510 | 1,510 | 1,513.5 | 1,489 | 1.15M |
| September 29, 2025 | 1,509.5 | 1,506.5 | 1,506.5 | 1,513 | 1,491.5 | 875,600 |
| September 26, 2025 | 1,534 | 1,509.5 | 1,509.5 | 1,540 | 1,507 | 1.43M |
| September 25, 2025 | 1,509.5 | 1,527.5 | 1,527.5 | 1,542 | 1,500.5 | 1.86M |
| September 24, 2025 | 1,506.5 | 1,492.5 | 1,492.5 | 1,513 | 1,486 | 1.29M |
| September 22, 2025 | 1,475 | 1,488.5 | 1,488.5 | 1,493.5 | 1,470 | 929,800 |
| September 19, 2025 | 1,480 | 1,462 | 1,462 | 1,487.5 | 1,446 | 1.36M |
| September 18, 2025 | 1,481 | 1,478 | 1,478 | 1,483 | 1,462.5 | 703,500 |
| September 17, 2025 | 1,500 | 1,475.5 | 1,475.5 | 1,500 | 1,473.5 | 940,200 |
| September 16, 2025 | 1,490 | 1,496.5 | 1,496.5 | 1,508 | 1,483 | 1.1M |
| September 12, 2025 | 1,513 | 1,494 | 1,494 | 1,513 | 1,485 | 1.35M |
| September 11, 2025 | 1,479.5 | 1,488.5 | 1,488.5 | 1,491 | 1,471 | 1.35M |
| September 10, 2025 | 1,478.5 | 1,466.5 | 1,466.5 | 1,479 | 1,461 | 830,900 |
| September 09, 2025 | 1,490 | 1,477 | 1,477 | 1,508 | 1,465 | 1.32M |
| September 08, 2025 | 1,480 | 1,492 | 1,492 | 1,493 | 1,469 | 1.18M |
| September 05, 2025 | 1,484.5 | 1,478.5 | 1,478.5 | 1,494 | 1,452.5 | 1.23M |