782.00
+2(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 787 | 782 | 782 | 794 | 771 | 27,500 |
| December 03, 2025 | 751 | 780 | 780 | 780 | 751 | 12,900 |
| December 02, 2025 | 772 | 755 | 755 | 774 | 751 | 19,900 |
| December 01, 2025 | 783 | 778 | 778 | 789 | 762 | 32,300 |
| November 28, 2025 | 781 | 783 | 783 | 800 | 781 | 12,000 |
| November 27, 2025 | 782 | 790 | 790 | 805 | 782 | 32,600 |
| November 26, 2025 | 762 | 777 | 777 | 778 | 755 | 25,200 |
| November 25, 2025 | 755 | 736 | 736 | 769 | 732 | 23,800 |
| November 21, 2025 | 743 | 755 | 755 | 766 | 742 | 24,100 |
| November 20, 2025 | 773 | 747 | 747 | 784 | 742 | 32,200 |
| November 19, 2025 | 779 | 758 | 758 | 779 | 752 | 26,400 |
| November 18, 2025 | 783 | 768 | 768 | 787 | 762 | 19,200 |
| November 17, 2025 | 780 | 783 | 783 | 794 | 760 | 28,700 |
| November 14, 2025 | 794 | 774 | 774 | 794 | 751 | 47,900 |
| November 13, 2025 | 820 | 794 | 794 | 877 | 794 | 308,600 |
| November 12, 2025 | 787 | 818 | 818 | 818 | 787 | 48,100 |
| November 11, 2025 | 806 | 787 | 787 | 814 | 783 | 32,900 |
| November 10, 2025 | 785 | 795 | 795 | 810 | 779 | 56,000 |
| November 07, 2025 | 780 | 784 | 784 | 790 | 772 | 17,900 |
| November 06, 2025 | 778 | 781 | 781 | 792 | 762 | 14,000 |
| November 05, 2025 | 793 | 769 | 769 | 793 | 747 | 27,600 |
| November 04, 2025 | 799 | 778 | 778 | 804 | 778 | 24,400 |
| October 31, 2025 | 781 | 799 | 799 | 803 | 766 | 55,700 |
| October 30, 2025 | 748 | 789 | 789 | 793 | 713 | 78,600 |
| October 29, 2025 | 793 | 755 | 755 | 793 | 751 | 50,500 |
| October 28, 2025 | 781 | 789 | 789 | 789 | 764 | 22,400 |
| October 27, 2025 | 775 | 781 | 781 | 790 | 765 | 45,300 |
| October 24, 2025 | 781 | 760 | 760 | 786 | 757 | 36,400 |
| October 23, 2025 | 798 | 776 | 776 | 798 | 775 | 24,400 |
| October 22, 2025 | 786 | 798 | 798 | 798 | 778 | 27,800 |
| October 21, 2025 | 795 | 776 | 776 | 805 | 770 | 43,800 |
| October 20, 2025 | 793 | 783 | 783 | 808 | 773 | 36,600 |
| October 17, 2025 | 798 | 781 | 781 | 805 | 768 | 45,900 |
| October 16, 2025 | 762 | 792 | 792 | 796 | 743 | 95,400 |
| October 15, 2025 | 731 | 747 | 747 | 755 | 720 | 31,500 |
| October 14, 2025 | 721 | 731 | 731 | 739 | 700 | 53,200 |
| October 10, 2025 | 771 | 736 | 736 | 777 | 731 | 91,700 |
| October 09, 2025 | 816 | 781 | 781 | 817 | 778 | 75,100 |
| October 08, 2025 | 811 | 808 | 808 | 836 | 790 | 146,900 |
| October 07, 2025 | 808 | 802 | 802 | 825 | 789 | 92,300 |
| October 06, 2025 | 835 | 803 | 803 | 837 | 787 | 115,500 |
| October 03, 2025 | 755 | 817 | 817 | 843 | 739 | 355,100 |
| October 02, 2025 | 878 | 770 | 770 | 888 | 763 | 557,400 |
| October 01, 2025 | 906 | 908 | 908 | 1,057 | 842 | 1.89M |
| September 30, 2025 | 834 | 907 | 907 | 907 | 803 | 194,100 |
| September 29, 2025 | 763 | 836 | 836 | 841 | 749 | 170,600 |
| September 26, 2025 | 722 | 758 | 758 | 760 | 720 | 53,600 |
| September 25, 2025 | 748 | 732 | 732 | 748 | 720 | 43,800 |
| September 24, 2025 | 768 | 748 | 748 | 769 | 737 | 57,600 |
| September 22, 2025 | 725 | 768 | 768 | 816 | 725 | 348,500 |
| September 19, 2025 | 725 | 724 | 724 | 733 | 708 | 30,500 |
| September 18, 2025 | 743 | 733 | 733 | 743 | 725 | 44,900 |
| September 17, 2025 | 713 | 744 | 744 | 746 | 692 | 82,000 |
| September 16, 2025 | 693 | 715 | 715 | 751 | 690 | 133,800 |
| September 12, 2025 | 705 | 683 | 683 | 707 | 663 | 75,400 |
| September 11, 2025 | 710 | 703 | 703 | 727 | 703 | 32,300 |
| September 10, 2025 | 727 | 713 | 713 | 727 | 709 | 30,900 |
| September 09, 2025 | 733 | 724 | 724 | 743 | 722 | 37,000 |
| September 08, 2025 | 723 | 732 | 732 | 741 | 723 | 38,100 |
| September 05, 2025 | 751 | 718 | 718 | 766 | 716 | 77,800 |