1,351.00
+8(+0.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,325 | 1,343 | 1,343 | 1,347 | 1,325 | 73,700 |
| December 03, 2025 | 1,345 | 1,329 | 1,329 | 1,358 | 1,325 | 105,600 |
| December 02, 2025 | 1,336 | 1,346 | 1,346 | 1,358 | 1,330 | 131,000 |
| December 01, 2025 | 1,340 | 1,336 | 1,336 | 1,383 | 1,309 | 194,000 |
| November 28, 2025 | 1,264 | 1,369 | 1,369 | 1,383 | 1,261 | 461,400 |
| November 27, 2025 | 1,263 | 1,263 | 1,263 | 1,287 | 1,260 | 110,100 |
| November 26, 2025 | 1,260 | 1,263 | 1,263 | 1,270 | 1,250 | 87,100 |
| November 25, 2025 | 1,250 | 1,248 | 1,248 | 1,263 | 1,240 | 78,400 |
| November 21, 2025 | 1,233 | 1,268 | 1,268 | 1,268 | 1,232 | 116,600 |
| November 20, 2025 | 1,243 | 1,227 | 1,227 | 1,243 | 1,219 | 145,800 |
| November 19, 2025 | 1,248 | 1,220 | 1,220 | 1,269 | 1,213 | 156,400 |
| November 18, 2025 | 1,234 | 1,242 | 1,242 | 1,251 | 1,224 | 96,600 |
| November 17, 2025 | 1,210 | 1,240 | 1,240 | 1,250 | 1,210 | 159,200 |
| November 14, 2025 | 1,215 | 1,211 | 1,211 | 1,226 | 1,195 | 144,100 |
| November 13, 2025 | 1,280 | 1,221 | 1,221 | 1,282 | 1,171 | 369,300 |
| November 12, 2025 | 1,280 | 1,284 | 1,284 | 1,305 | 1,278 | 148,500 |
| November 11, 2025 | 1,269 | 1,279 | 1,279 | 1,279 | 1,255 | 86,000 |
| November 10, 2025 | 1,258 | 1,266 | 1,266 | 1,269 | 1,249 | 103,000 |
| November 07, 2025 | 1,243 | 1,249 | 1,249 | 1,251 | 1,239 | 72,500 |
| November 06, 2025 | 1,232 | 1,241 | 1,241 | 1,254 | 1,229 | 140,000 |
| November 05, 2025 | 1,226 | 1,230 | 1,230 | 1,234 | 1,206 | 77,700 |
| November 04, 2025 | 1,203 | 1,231 | 1,231 | 1,234 | 1,198 | 167,600 |
| October 31, 2025 | 1,229 | 1,226 | 1,226 | 1,229 | 1,216 | 93,800 |
| October 30, 2025 | 1,228 | 1,221 | 1,221 | 1,236 | 1,211 | 178,800 |
| October 29, 2025 | 1,222 | 1,225 | 1,225 | 1,225 | 1,208 | 109,900 |
| October 28, 2025 | 1,250 | 1,222 | 1,222 | 1,254 | 1,218 | 76,900 |
| October 27, 2025 | 1,231 | 1,250 | 1,250 | 1,253 | 1,231 | 85,700 |
| October 24, 2025 | 1,241 | 1,228 | 1,228 | 1,241 | 1,218 | 96,600 |
| October 23, 2025 | 1,243 | 1,249 | 1,249 | 1,255 | 1,236 | 153,200 |
| October 22, 2025 | 1,235 | 1,236 | 1,236 | 1,243 | 1,229 | 87,900 |
| October 21, 2025 | 1,245 | 1,237 | 1,237 | 1,253 | 1,227 | 89,800 |
| October 20, 2025 | 1,250 | 1,241 | 1,241 | 1,258 | 1,236 | 116,800 |
| October 17, 2025 | 1,228 | 1,238 | 1,238 | 1,239 | 1,223 | 101,500 |
| October 16, 2025 | 1,223 | 1,229 | 1,229 | 1,233 | 1,219 | 101,600 |
| October 15, 2025 | 1,190 | 1,210 | 1,210 | 1,218 | 1,190 | 106,300 |
| October 14, 2025 | 1,173 | 1,195 | 1,195 | 1,198 | 1,171 | 171,700 |
| October 10, 2025 | 1,186 | 1,180 | 1,180 | 1,194 | 1,178 | 123,300 |
| October 09, 2025 | 1,200 | 1,198 | 1,198 | 1,215 | 1,190 | 115,400 |
| October 08, 2025 | 1,219 | 1,202 | 1,202 | 1,235 | 1,197 | 118,500 |
| October 07, 2025 | 1,219 | 1,203 | 1,203 | 1,230 | 1,203 | 144,200 |
| October 06, 2025 | 1,228 | 1,219 | 1,219 | 1,230 | 1,209 | 127,100 |
| October 03, 2025 | 1,189 | 1,205 | 1,205 | 1,210 | 1,189 | 173,400 |
| October 02, 2025 | 1,181 | 1,192 | 1,192 | 1,203 | 1,176 | 143,800 |
| October 01, 2025 | 1,194 | 1,200 | 1,200 | 1,200 | 1,160 | 302,300 |
| September 30, 2025 | 1,232 | 1,215 | 1,215 | 1,240 | 1,215 | 185,200 |
| September 29, 2025 | 1,215 | 1,232 | 1,232 | 1,243 | 1,200 | 330,500 |
| September 26, 2025 | 1,212 | 1,232 | 1,232 | 1,239 | 1,212 | 325,200 |
| September 25, 2025 | 1,208 | 1,223 | 1,223 | 1,228 | 1,208 | 267,200 |
| September 24, 2025 | 1,241 | 1,205 | 1,205 | 1,249 | 1,198 | 394,100 |
| September 22, 2025 | 1,277 | 1,242 | 1,242 | 1,310 | 1,241 | 374,800 |
| September 19, 2025 | 1,258 | 1,299 | 1,299 | 1,299 | 1,241 | 674,800 |
| September 18, 2025 | 1,250 | 1,245 | 1,245 | 1,251 | 1,214 | 169,600 |
| September 17, 2025 | 1,260 | 1,239 | 1,239 | 1,265 | 1,237 | 174,400 |
| September 16, 2025 | 1,233 | 1,258 | 1,258 | 1,266 | 1,223 | 224,300 |
| September 12, 2025 | 1,221 | 1,234 | 1,234 | 1,236 | 1,211 | 180,900 |
| September 11, 2025 | 1,215 | 1,222 | 1,222 | 1,231 | 1,207 | 151,100 |
| September 10, 2025 | 1,195 | 1,210 | 1,210 | 1,223 | 1,180 | 150,600 |
| September 09, 2025 | 1,225 | 1,202 | 1,202 | 1,237 | 1,202 | 188,800 |
| September 08, 2025 | 1,212 | 1,219 | 1,219 | 1,224 | 1,197 | 184,300 |
| September 05, 2025 | 1,183 | 1,208 | 1,208 | 1,210 | 1,168 | 205,400 |