1,553.00
+12(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,537 | 1,553 | 1,553 | 1,558 | 1,534 | 186,600 |
| December 03, 2025 | 1,534 | 1,541 | 1,541 | 1,548 | 1,534 | 330,000 |
| December 02, 2025 | 1,547 | 1,560 | 1,560 | 1,564 | 1,545 | 267,800 |
| December 01, 2025 | 1,557 | 1,548 | 1,548 | 1,566 | 1,538 | 365,000 |
| November 28, 2025 | 1,568 | 1,568 | 1,568 | 1,579 | 1,563 | 191,300 |
| November 27, 2025 | 1,569 | 1,562 | 1,562 | 1,574 | 1,562 | 166,700 |
| November 26, 2025 | 1,550 | 1,564 | 1,564 | 1,575 | 1,550 | 245,100 |
| November 25, 2025 | 1,533 | 1,534 | 1,534 | 1,544 | 1,526 | 190,700 |
| November 21, 2025 | 1,509 | 1,533 | 1,533 | 1,534 | 1,509 | 234,800 |
| November 20, 2025 | 1,488 | 1,497 | 1,497 | 1,504 | 1,484 | 204,300 |
| November 19, 2025 | 1,487 | 1,489 | 1,489 | 1,499 | 1,487 | 199,100 |
| November 18, 2025 | 1,489 | 1,484 | 1,484 | 1,498 | 1,480 | 177,400 |
| November 17, 2025 | 1,480 | 1,488 | 1,488 | 1,489 | 1,473 | 191,800 |
| November 14, 2025 | 1,488 | 1,487 | 1,487 | 1,496 | 1,480 | 131,800 |
| November 13, 2025 | 1,485 | 1,488 | 1,488 | 1,495 | 1,481 | 133,400 |
| November 12, 2025 | 1,481 | 1,482 | 1,482 | 1,494 | 1,479 | 177,700 |
| November 11, 2025 | 1,483 | 1,472 | 1,472 | 1,485 | 1,468 | 141,900 |
| November 10, 2025 | 1,473 | 1,488 | 1,488 | 1,488 | 1,463 | 207,400 |
| November 07, 2025 | 1,453 | 1,455 | 1,455 | 1,461 | 1,449 | 193,700 |
| November 06, 2025 | 1,439 | 1,446 | 1,446 | 1,446 | 1,429 | 259,400 |
| November 05, 2025 | 1,445 | 1,438 | 1,438 | 1,450 | 1,427 | 247,100 |
| November 04, 2025 | 1,416 | 1,434 | 1,434 | 1,445 | 1,411 | 284,700 |
| October 31, 2025 | 1,430 | 1,430 | 1,430 | 1,434 | 1,421 | 298,600 |
| October 30, 2025 | 1,440 | 1,435 | 1,435 | 1,447 | 1,428 | 303,800 |
| October 29, 2025 | 1,451 | 1,443 | 1,443 | 1,456 | 1,430 | 328,100 |
| October 28, 2025 | 1,492 | 1,455 | 1,455 | 1,494 | 1,455 | 221,000 |
| October 27, 2025 | 1,485 | 1,494 | 1,494 | 1,499 | 1,481 | 151,900 |
| October 24, 2025 | 1,495 | 1,485 | 1,485 | 1,497 | 1,481 | 172,500 |
| October 23, 2025 | 1,469 | 1,489 | 1,489 | 1,492 | 1,465 | 207,000 |
| October 22, 2025 | 1,448 | 1,464 | 1,464 | 1,468 | 1,448 | 156,500 |
| October 21, 2025 | 1,460 | 1,451 | 1,451 | 1,465 | 1,448 | 252,100 |
| October 20, 2025 | 1,460 | 1,462 | 1,462 | 1,463 | 1,454 | 132,100 |
| October 17, 2025 | 1,450 | 1,448 | 1,448 | 1,457 | 1,442 | 140,700 |
| October 16, 2025 | 1,445 | 1,450 | 1,450 | 1,458 | 1,443 | 138,600 |
| October 15, 2025 | 1,457 | 1,445 | 1,445 | 1,462 | 1,445 | 172,900 |
| October 14, 2025 | 1,430 | 1,441 | 1,441 | 1,445 | 1,422 | 317,100 |
| October 10, 2025 | 1,455 | 1,439 | 1,439 | 1,458 | 1,435 | 386,100 |
| October 09, 2025 | 1,463 | 1,468 | 1,468 | 1,470 | 1,458 | 248,800 |
| October 08, 2025 | 1,505 | 1,475 | 1,475 | 1,514 | 1,472 | 273,700 |
| October 07, 2025 | 1,504 | 1,503 | 1,503 | 1,506 | 1,491 | 268,800 |
| October 06, 2025 | 1,523 | 1,506 | 1,506 | 1,529 | 1,494 | 304,400 |
| October 03, 2025 | 1,490 | 1,494 | 1,494 | 1,500 | 1,485 | 286,300 |
| October 02, 2025 | 1,521 | 1,492 | 1,492 | 1,528 | 1,490 | 330,800 |
| October 01, 2025 | 1,589 | 1,524 | 1,524 | 1,589 | 1,512 | 446,500 |
| September 30, 2025 | 1,559 | 1,603 | 1,603 | 1,617 | 1,559 | 617,000 |
| September 29, 2025 | 1,565 | 1,548 | 1,548 | 1,578 | 1,541 | 606,200 |
| September 26, 2025 | 1,550 | 1,558 | 1,558 | 1,560 | 1,546 | 262,200 |
| September 25, 2025 | 1,556 | 1,545 | 1,545 | 1,559 | 1,543 | 365,700 |
| September 24, 2025 | 1,555 | 1,564 | 1,564 | 1,564 | 1,547 | 308,900 |
| September 22, 2025 | 1,548 | 1,547 | 1,547 | 1,553 | 1,539 | 220,700 |
| September 19, 2025 | 1,540 | 1,548 | 1,548 | 1,553 | 1,536 | 356,600 |
| September 18, 2025 | 1,538 | 1,536 | 1,536 | 1,543 | 1,531 | 193,900 |
| September 17, 2025 | 1,530 | 1,538 | 1,538 | 1,540 | 1,522 | 193,900 |
| September 16, 2025 | 1,531 | 1,534 | 1,534 | 1,538 | 1,525 | 218,700 |
| September 12, 2025 | 1,535 | 1,534 | 1,534 | 1,538 | 1,522 | 247,100 |
| September 11, 2025 | 1,519 | 1,526 | 1,526 | 1,528 | 1,511 | 247,100 |
| September 10, 2025 | 1,518 | 1,518 | 1,518 | 1,521 | 1,512 | 238,300 |
| September 09, 2025 | 1,530 | 1,516 | 1,516 | 1,543 | 1,515 | 262,000 |
| September 08, 2025 | 1,527 | 1,525 | 1,525 | 1,535 | 1,525 | 206,500 |
| September 05, 2025 | 1,509 | 1,524 | 1,524 | 1,531 | 1,501 | 377,000 |