2,853.00
-31(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 2,880 | 2,853 | 2,853 | 2,886 | 2,853 | 126,800 |
| December 10, 2025 | 2,869 | 2,884 | 2,884 | 2,888 | 2,860 | 237,600 |
| December 09, 2025 | 2,890 | 2,863 | 2,863 | 2,900 | 2,856 | 402,000 |
| December 08, 2025 | 2,856 | 2,879 | 2,879 | 2,884 | 2,856 | 393,100 |
| December 05, 2025 | 2,870 | 2,855 | 2,855 | 2,878 | 2,851 | 140,200 |
| December 04, 2025 | 2,887 | 2,875 | 2,875 | 2,888 | 2,871 | 119,700 |
| December 03, 2025 | 2,878 | 2,893 | 2,893 | 2,907 | 2,877 | 163,800 |
| December 02, 2025 | 2,915 | 2,882 | 2,882 | 2,932 | 2,882 | 225,400 |
| December 01, 2025 | 2,915 | 2,915 | 2,915 | 2,971 | 2,913 | 382,700 |
| November 28, 2025 | 3,095 | 3,105 | 3,105 | 3,120 | 3,090 | 29,100 |
| November 27, 2025 | 3,090 | 3,095 | 3,095 | 3,095 | 3,080 | 18,500 |
| November 26, 2025 | 3,080 | 3,080 | 3,080 | 3,090 | 3,065 | 24,000 |
| November 25, 2025 | 3,060 | 3,065 | 3,065 | 3,075 | 3,035 | 35,000 |
| November 21, 2025 | 3,010 | 3,050 | 3,050 | 3,055 | 3,010 | 83,100 |
| November 20, 2025 | 3,005 | 2,998 | 2,998 | 3,015 | 2,982 | 22,700 |
| November 19, 2025 | 2,990 | 3,000 | 3,000 | 3,010 | 2,990 | 14,100 |
| November 18, 2025 | 3,010 | 3,005 | 3,005 | 3,020 | 2,994 | 25,600 |
| November 17, 2025 | 3,015 | 3,015 | 3,015 | 3,040 | 3,005 | 25,800 |
| November 14, 2025 | 3,005 | 3,005 | 3,005 | 3,015 | 2,991 | 18,500 |
| November 13, 2025 | 2,985 | 3,005 | 3,005 | 3,020 | 2,985 | 20,700 |
| November 12, 2025 | 2,951 | 2,995 | 2,995 | 3,005 | 2,950 | 43,100 |
| November 11, 2025 | 2,959 | 2,955 | 2,955 | 2,963 | 2,927 | 32,900 |
| November 10, 2025 | 2,996 | 2,941 | 2,941 | 2,996 | 2,937 | 65,100 |
| November 07, 2025 | 2,955 | 2,996 | 2,996 | 2,996 | 2,955 | 26,000 |
| November 06, 2025 | 2,969 | 2,973 | 2,973 | 2,992 | 2,961 | 24,900 |
| November 05, 2025 | 2,972 | 2,976 | 2,976 | 2,979 | 2,931 | 48,000 |
| November 04, 2025 | 2,970 | 2,960 | 2,960 | 2,979 | 2,940 | 26,900 |
| October 31, 2025 | 3,005 | 2,943 | 2,943 | 3,005 | 2,926 | 62,100 |
| October 30, 2025 | 3,000 | 3,005 | 3,005 | 3,010 | 2,986 | 38,700 |
| October 29, 2025 | 3,045 | 3,000 | 3,000 | 3,045 | 3,000 | 26,200 |
| October 28, 2025 | 3,065 | 3,045 | 3,045 | 3,070 | 3,040 | 20,100 |
| October 27, 2025 | 3,080 | 3,100 | 3,100 | 3,105 | 3,060 | 16,300 |
| October 24, 2025 | 3,100 | 3,080 | 3,080 | 3,105 | 3,065 | 23,900 |
| October 23, 2025 | 3,045 | 3,100 | 3,100 | 3,100 | 3,045 | 15,600 |
| October 22, 2025 | 3,050 | 3,055 | 3,055 | 3,075 | 3,030 | 44,000 |
| October 21, 2025 | 3,045 | 3,045 | 3,045 | 3,060 | 3,030 | 14,100 |
| October 20, 2025 | 3,060 | 3,045 | 3,045 | 3,060 | 3,045 | 14,200 |
| October 17, 2025 | 3,015 | 3,035 | 3,035 | 3,050 | 3,015 | 16,700 |
| October 16, 2025 | 3,020 | 3,020 | 3,020 | 3,035 | 3,010 | 6,000 |
| October 15, 2025 | 3,025 | 3,025 | 3,025 | 3,030 | 3,010 | 11,700 |
| October 14, 2025 | 2,990 | 3,000 | 3,000 | 3,010 | 2,976 | 28,700 |
| October 10, 2025 | 3,020 | 3,000 | 3,000 | 3,020 | 2,999 | 23,600 |
| October 09, 2025 | 3,030 | 3,035 | 3,035 | 3,050 | 3,020 | 17,700 |
| October 08, 2025 | 3,050 | 3,035 | 3,035 | 3,070 | 3,025 | 17,200 |
| October 07, 2025 | 3,025 | 3,050 | 3,050 | 3,050 | 3,025 | 15,700 |
| October 06, 2025 | 3,035 | 3,025 | 3,025 | 3,035 | 3,010 | 25,100 |
| October 03, 2025 | 2,980 | 3,005 | 3,005 | 3,005 | 2,980 | 16,800 |
| October 02, 2025 | 3,000 | 2,992 | 2,992 | 3,000 | 2,964 | 29,700 |
| October 01, 2025 | 3,040 | 3,005 | 3,005 | 3,045 | 2,995 | 35,600 |
| September 30, 2025 | 3,080 | 3,050 | 3,050 | 3,080 | 3,050 | 20,900 |
| September 29, 2025 | 3,120 | 3,085 | 3,085 | 3,120 | 3,070 | 26,600 |
| September 26, 2025 | 3,130 | 3,165 | 3,165 | 3,165 | 3,130 | 40,600 |
| September 25, 2025 | 3,125 | 3,130 | 3,130 | 3,145 | 3,115 | 31,300 |
| September 24, 2025 | 3,110 | 3,110 | 3,110 | 3,135 | 3,110 | 23,600 |
| September 22, 2025 | 3,090 | 3,095 | 3,095 | 3,120 | 3,090 | 21,900 |
| September 19, 2025 | 3,130 | 3,110 | 3,110 | 3,140 | 3,095 | 50,800 |
| September 18, 2025 | 3,145 | 3,130 | 3,130 | 3,145 | 3,100 | 28,900 |
| September 17, 2025 | 3,130 | 3,135 | 3,135 | 3,150 | 3,120 | 28,900 |
| September 16, 2025 | 3,105 | 3,135 | 3,135 | 3,160 | 3,105 | 36,800 |
| September 12, 2025 | 3,110 | 3,095 | 3,095 | 3,115 | 3,080 | 43,100 |