275.80
-3.5(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 277.1 | 275.8 | 275.8 | 279.4 | 275 | 7.54M |
| December 04, 2025 | 279.3 | 279.3 | 279.3 | 280.5 | 277.8 | 5.54M |
| December 03, 2025 | 281.3 | 281.3 | 281.3 | 283.5 | 279.5 | 9.6M |
| December 02, 2025 | 277.6 | 280.6 | 280.6 | 281.5 | 276.6 | 17.48M |
| December 01, 2025 | 281 | 278.2 | 278.2 | 284.8 | 277.3 | 14.27M |
| November 28, 2025 | 284.2 | 280.9 | 280.9 | 285.4 | 277 | 18.61M |
| November 27, 2025 | 288.5 | 284.8 | 284.8 | 288.9 | 284 | 4.99M |
| November 26, 2025 | 287.4 | 286.6 | 286.6 | 289 | 285.6 | 6.79M |
| November 25, 2025 | 292.8 | 288.2 | 288.2 | 293.3 | 287.4 | 6.11M |
| November 21, 2025 | 284.4 | 287.9 | 287.9 | 289.2 | 283.7 | 10.73M |
| November 20, 2025 | 282 | 285.5 | 285.5 | 287.5 | 280.6 | 8.89M |
| November 19, 2025 | 279 | 282 | 282 | 283.8 | 278.1 | 9.63M |
| November 18, 2025 | 282 | 280.2 | 280.2 | 282 | 277.4 | 8.68M |
| November 17, 2025 | 273.8 | 274.3 | 274.3 | 277 | 270.9 | 7.1M |
| November 14, 2025 | 272 | 277.8 | 277.8 | 277.8 | 270.4 | 9.39M |
| November 13, 2025 | 276.4 | 268.3 | 268.3 | 277 | 268.2 | 8.32M |
| November 12, 2025 | 272 | 276 | 276 | 283.9 | 269.9 | 18.35M |
| November 11, 2025 | 262.6 | 260.6 | 260.6 | 263.4 | 258.8 | 7.48M |
| November 10, 2025 | 258 | 257.6 | 257.6 | 258.9 | 256.8 | 5.62M |
| November 07, 2025 | 256 | 257.8 | 257.8 | 258 | 254.4 | 6.17M |
| November 06, 2025 | 254.2 | 253.5 | 253.5 | 256 | 253 | 4.19M |
| November 05, 2025 | 254.5 | 254.9 | 254.9 | 256.4 | 252.6 | 7.41M |
| November 04, 2025 | 252.6 | 255.6 | 255.6 | 257.3 | 252.3 | 7.41M |
| October 31, 2025 | 257.9 | 255.9 | 255.9 | 258.3 | 255.1 | 6.42M |
| October 30, 2025 | 252 | 256.4 | 256.4 | 256.4 | 251.7 | 8.46M |
| October 29, 2025 | 258.6 | 252.4 | 252.4 | 260.8 | 252.4 | 7.9M |
| October 28, 2025 | 262.1 | 260.5 | 260.5 | 263.6 | 259.7 | 5.86M |
| October 27, 2025 | 263.8 | 263.6 | 263.6 | 266.5 | 263.1 | 5.86M |
| October 24, 2025 | 262 | 261.6 | 261.6 | 262.7 | 260.2 | 5.76M |
| October 23, 2025 | 262 | 261.2 | 261.2 | 264 | 261.2 | 5.27M |
| October 22, 2025 | 260 | 262 | 262 | 263 | 260 | 6.88M |
| October 21, 2025 | 259.8 | 262.9 | 262.9 | 263.3 | 259.8 | 4.52M |
| October 20, 2025 | 261.5 | 260.1 | 260.1 | 261.9 | 259 | 3.38M |
| October 17, 2025 | 260.4 | 258.2 | 258.2 | 261.6 | 258 | 4.06M |
| October 16, 2025 | 266.1 | 259 | 259 | 266.6 | 257.7 | 4.62M |
| October 15, 2025 | 263.4 | 264.3 | 264.3 | 266.2 | 263.2 | 6.99M |
| October 14, 2025 | 260.6 | 261.8 | 261.8 | 262.7 | 258.5 | 6.88M |
| October 10, 2025 | 263.3 | 265.8 | 265.8 | 267 | 263.3 | 5.37M |
| October 09, 2025 | 265.1 | 266.8 | 266.8 | 267.6 | 263.5 | 5.63M |
| October 08, 2025 | 267.1 | 265.8 | 265.8 | 270.8 | 265.8 | 6.33M |
| October 07, 2025 | 266 | 266.2 | 266.2 | 267 | 264.8 | 4.53M |
| October 06, 2025 | 267.7 | 268.3 | 268.3 | 269.6 | 264.3 | 8.11M |
| October 03, 2025 | 262 | 263.4 | 263.4 | 264.1 | 261.5 | 6.93M |
| October 02, 2025 | 261.8 | 260.6 | 260.6 | 263.3 | 258.4 | 10.53M |
| October 01, 2025 | 266.1 | 264 | 264 | 267.4 | 262.9 | 7.19M |
| September 30, 2025 | 270.2 | 269.7 | 269.7 | 271.4 | 268.8 | 6.46M |
| September 29, 2025 | 270.2 | 270.2 | 270.2 | 270.9 | 267.7 | 7.26M |
| September 26, 2025 | 275.2 | 275.6 | 270.1 | 278.1 | 275.2 | 6.5M |
| September 25, 2025 | 274.9 | 274.6 | 269.12 | 276.1 | 273.3 | 8.33M |
| September 24, 2025 | 275.8 | 272.8 | 267.36 | 276.9 | 272.8 | 7.79M |
| September 22, 2025 | 278.2 | 278.8 | 273.24 | 280.3 | 276.9 | 3.69M |
| September 19, 2025 | 283.1 | 278.6 | 273.04 | 283.4 | 278 | 6.83M |
| September 18, 2025 | 283.3 | 281.8 | 281.8 | 283.6 | 281.3 | 5.22M |
| September 17, 2025 | 284.5 | 283 | 283 | 284.8 | 282.5 | 3.72M |
| September 16, 2025 | 287.7 | 286.7 | 286.7 | 288.9 | 286.6 | 5.02M |
| September 12, 2025 | 288 | 289 | 289 | 290 | 285.4 | 5.45M |
| September 11, 2025 | 289.3 | 286.2 | 286.2 | 290 | 285.5 | 7.03M |
| September 10, 2025 | 290 | 291.2 | 291.2 | 291.5 | 289.6 | 8.58M |
| September 09, 2025 | 292.8 | 291.2 | 291.2 | 293.5 | 288.8 | 6.56M |
| September 08, 2025 | 289.3 | 290 | 290 | 292.6 | 286.8 | 9.28M |