2,774.00
-26(-0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,800 | 2,774 | 2,774 | 2,816 | 2,758 | 255,000 |
| December 04, 2025 | 2,761 | 2,800 | 2,800 | 2,800 | 2,760 | 305,300 |
| December 03, 2025 | 2,820 | 2,771 | 2,771 | 2,851 | 2,771 | 294,800 |
| December 02, 2025 | 2,855 | 2,844 | 2,844 | 2,859 | 2,833 | 183,600 |
| December 01, 2025 | 2,870 | 2,856 | 2,856 | 2,884 | 2,856 | 154,800 |
| November 28, 2025 | 2,888 | 2,897 | 2,897 | 2,903 | 2,881 | 119,900 |
| November 27, 2025 | 2,885 | 2,900 | 2,900 | 2,907 | 2,880 | 112,500 |
| November 26, 2025 | 2,897 | 2,881 | 2,881 | 2,913 | 2,866 | 152,700 |
| November 25, 2025 | 2,900 | 2,857 | 2,857 | 2,910 | 2,857 | 189,100 |
| November 21, 2025 | 2,857 | 2,897 | 2,897 | 2,924 | 2,856 | 315,300 |
| November 20, 2025 | 2,900 | 2,851 | 2,851 | 2,905 | 2,851 | 286,200 |
| November 19, 2025 | 2,885 | 2,871 | 2,871 | 2,897 | 2,851 | 395,000 |
| November 18, 2025 | 2,935 | 2,885 | 2,885 | 2,949 | 2,885 | 404,700 |
| November 17, 2025 | 3,005 | 2,914 | 2,914 | 3,005 | 2,901 | 665,900 |
| November 14, 2025 | 3,095 | 3,020 | 3,020 | 3,095 | 3,015 | 164,300 |
| November 13, 2025 | 3,090 | 3,100 | 3,100 | 3,130 | 3,090 | 170,400 |
| November 12, 2025 | 3,075 | 3,085 | 3,085 | 3,095 | 3,070 | 150,000 |
| November 11, 2025 | 3,045 | 3,075 | 3,075 | 3,090 | 3,035 | 179,100 |
| November 10, 2025 | 3,040 | 3,025 | 3,025 | 3,050 | 3,010 | 166,500 |
| November 07, 2025 | 3,025 | 3,050 | 3,050 | 3,055 | 3,025 | 155,700 |
| November 06, 2025 | 3,060 | 3,020 | 3,020 | 3,075 | 3,020 | 207,700 |
| November 05, 2025 | 3,065 | 3,055 | 3,055 | 3,085 | 3,010 | 229,500 |
| November 04, 2025 | 3,075 | 3,065 | 3,065 | 3,100 | 3,065 | 198,100 |
| October 31, 2025 | 3,075 | 3,115 | 3,115 | 3,115 | 3,070 | 166,300 |
| October 30, 2025 | 3,075 | 3,055 | 3,055 | 3,090 | 3,055 | 193,700 |
| October 29, 2025 | 3,110 | 3,080 | 3,080 | 3,115 | 3,070 | 171,900 |
| October 28, 2025 | 3,150 | 3,120 | 3,120 | 3,150 | 3,105 | 200,900 |
| October 27, 2025 | 3,150 | 3,155 | 3,155 | 3,175 | 3,140 | 138,100 |
| October 24, 2025 | 3,180 | 3,165 | 3,165 | 3,185 | 3,160 | 149,900 |
| October 23, 2025 | 3,160 | 3,180 | 3,180 | 3,195 | 3,145 | 125,200 |
| October 22, 2025 | 3,130 | 3,175 | 3,175 | 3,190 | 3,130 | 187,800 |
| October 21, 2025 | 3,105 | 3,125 | 3,125 | 3,130 | 3,090 | 92,900 |
| October 20, 2025 | 3,100 | 3,095 | 3,095 | 3,115 | 3,085 | 128,700 |
| October 17, 2025 | 3,095 | 3,055 | 3,055 | 3,100 | 3,040 | 145,700 |
| October 16, 2025 | 3,125 | 3,100 | 3,100 | 3,135 | 3,090 | 136,400 |
| October 15, 2025 | 3,110 | 3,120 | 3,120 | 3,140 | 3,105 | 131,500 |
| October 14, 2025 | 3,090 | 3,075 | 3,075 | 3,105 | 3,055 | 263,200 |
| October 10, 2025 | 3,185 | 3,135 | 3,135 | 3,195 | 3,130 | 289,800 |
| October 09, 2025 | 3,190 | 3,195 | 3,195 | 3,210 | 3,180 | 133,800 |
| October 08, 2025 | 3,215 | 3,190 | 3,190 | 3,225 | 3,190 | 201,200 |
| October 07, 2025 | 3,210 | 3,225 | 3,225 | 3,230 | 3,190 | 109,500 |
| October 06, 2025 | 3,265 | 3,230 | 3,230 | 3,280 | 3,205 | 194,500 |
| October 03, 2025 | 3,170 | 3,230 | 3,230 | 3,245 | 3,170 | 190,000 |
| October 02, 2025 | 3,185 | 3,190 | 3,190 | 3,210 | 3,165 | 135,400 |
| October 01, 2025 | 3,180 | 3,195 | 3,195 | 3,210 | 3,170 | 131,900 |
| September 30, 2025 | 3,160 | 3,180 | 3,180 | 3,195 | 3,150 | 157,100 |
| September 29, 2025 | 3,170 | 3,160 | 3,160 | 3,195 | 3,160 | 145,000 |
| September 26, 2025 | 3,200 | 3,215 | 3,215 | 3,235 | 3,195 | 152,300 |
| September 25, 2025 | 3,210 | 3,220 | 3,220 | 3,225 | 3,170 | 154,100 |
| September 24, 2025 | 3,290 | 3,190 | 3,190 | 3,290 | 3,160 | 245,300 |
| September 22, 2025 | 3,305 | 3,290 | 3,290 | 3,325 | 3,290 | 222,400 |
| September 19, 2025 | 3,330 | 3,300 | 3,300 | 3,345 | 3,290 | 455,100 |
| September 18, 2025 | 3,360 | 3,330 | 3,330 | 3,385 | 3,325 | 261,800 |
| September 17, 2025 | 3,360 | 3,330 | 3,330 | 3,385 | 3,325 | 261,800 |
| September 16, 2025 | 3,345 | 3,340 | 3,340 | 3,355 | 3,330 | 192,000 |
| September 12, 2025 | 3,345 | 3,335 | 3,335 | 3,345 | 3,305 | 204,000 |
| September 11, 2025 | 3,320 | 3,335 | 3,335 | 3,335 | 3,300 | 169,800 |
| September 10, 2025 | 3,320 | 3,325 | 3,325 | 3,340 | 3,310 | 153,700 |
| September 09, 2025 | 3,310 | 3,320 | 3,320 | 3,330 | 3,310 | 172,200 |
| September 08, 2025 | 3,280 | 3,310 | 3,310 | 3,310 | 3,280 | 116,800 |