2,835.00
-1.5(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,815 | 2,836.5 | 2,836.5 | 2,851.5 | 2,811.5 | 1.23M |
| December 03, 2025 | 2,847.5 | 2,819 | 2,819 | 2,847.5 | 2,795.5 | 1.08M |
| December 02, 2025 | 2,886.5 | 2,865 | 2,865 | 2,902 | 2,861.5 | 1.22M |
| December 01, 2025 | 2,852.5 | 2,838.5 | 2,838.5 | 2,872.5 | 2,821.5 | 1.17M |
| November 28, 2025 | 2,902.5 | 2,890 | 2,890 | 2,908.5 | 2,873.5 | 786,700 |
| November 27, 2025 | 2,891.5 | 2,900 | 2,900 | 2,906 | 2,855 | 1.06M |
| November 26, 2025 | 2,880 | 2,899 | 2,899 | 2,915.5 | 2,862 | 1.35M |
| November 25, 2025 | 2,929.5 | 2,888 | 2,888 | 2,936.5 | 2,888 | 1.44M |
| November 21, 2025 | 2,851 | 2,950 | 2,950 | 2,973 | 2,851 | 4.01M |
| November 20, 2025 | 2,849 | 2,815 | 2,815 | 2,880 | 2,815 | 1.27M |
| November 19, 2025 | 2,838.5 | 2,814.5 | 2,814.5 | 2,875.5 | 2,798 | 1.66M |
| November 18, 2025 | 2,833 | 2,821.5 | 2,821.5 | 2,882 | 2,794.5 | 1.55M |
| November 17, 2025 | 2,790 | 2,822.5 | 2,822.5 | 2,830 | 2,672.5 | 3.09M |
| November 14, 2025 | 2,950 | 2,906 | 2,906 | 2,985 | 2,883.5 | 2.37M |
| November 13, 2025 | 2,972.5 | 2,985 | 2,985 | 2,985 | 2,955.5 | 1.36M |
| November 12, 2025 | 2,998 | 2,991 | 2,991 | 3,026 | 2,977 | 1.71M |
| November 11, 2025 | 2,952 | 2,990 | 2,990 | 2,990 | 2,927 | 1.43M |
| November 10, 2025 | 2,940 | 2,962 | 2,962 | 2,977 | 2,897 | 1.47M |
| November 07, 2025 | 2,824 | 2,891.5 | 2,891.5 | 2,905 | 2,822.5 | 1.18M |
| November 06, 2025 | 2,831 | 2,811 | 2,811 | 2,832.5 | 2,795 | 879,700 |
| November 05, 2025 | 2,805 | 2,812 | 2,812 | 2,833 | 2,786 | 1.94M |
| November 04, 2025 | 2,700 | 2,786 | 2,786 | 2,786 | 2,700 | 1.41M |
| October 31, 2025 | 2,789 | 2,792.5 | 2,792.5 | 2,821 | 2,789 | 1M |
| October 30, 2025 | 2,764 | 2,788.5 | 2,788.5 | 2,802 | 2,760 | 1.1M |
| October 29, 2025 | 2,812 | 2,760 | 2,760 | 2,821 | 2,751 | 1.15M |
| October 28, 2025 | 2,898 | 2,822 | 2,822 | 2,907.5 | 2,821 | 1.36M |
| October 27, 2025 | 2,900.5 | 2,885 | 2,885 | 2,923.5 | 2,880 | 1.22M |
| October 24, 2025 | 2,917 | 2,888.5 | 2,888.5 | 2,918 | 2,872.5 | 984,500 |
| October 23, 2025 | 2,914 | 2,918.5 | 2,918.5 | 2,924 | 2,884.5 | 1.03M |
| October 22, 2025 | 2,892 | 2,899 | 2,899 | 2,914 | 2,886.5 | 788,900 |
| October 21, 2025 | 2,881 | 2,890 | 2,890 | 2,907.5 | 2,868 | 1.03M |
| October 20, 2025 | 2,948 | 2,897 | 2,897 | 2,960 | 2,897 | 1.13M |
| October 17, 2025 | 2,898.5 | 2,898 | 2,898 | 2,922 | 2,876 | 1.16M |
| October 16, 2025 | 2,904.5 | 2,888.5 | 2,888.5 | 2,923.5 | 2,878 | 1.09M |
| October 15, 2025 | 2,906.5 | 2,895 | 2,895 | 2,949.5 | 2,887 | 1.21M |
| October 14, 2025 | 2,869.5 | 2,930 | 2,930 | 2,938 | 2,869.5 | 1.38M |
| October 10, 2025 | 2,900 | 2,910.5 | 2,910.5 | 2,934.5 | 2,890 | 1.31M |
| October 09, 2025 | 2,943 | 2,921.5 | 2,921.5 | 2,945.5 | 2,903 | 1.19M |
| October 08, 2025 | 2,947 | 2,944 | 2,944 | 2,977 | 2,933.5 | 1.01M |
| October 07, 2025 | 2,937 | 2,960 | 2,960 | 2,960 | 2,907 | 1.12M |
| October 06, 2025 | 2,939.5 | 2,935 | 2,935 | 2,973.5 | 2,925.5 | 1.88M |
| October 03, 2025 | 2,909 | 2,895.5 | 2,895.5 | 2,923.5 | 2,881 | 1.36M |
| October 02, 2025 | 2,971.5 | 2,917 | 2,917 | 3,015 | 2,897 | 1.59M |
| October 01, 2025 | 3,000 | 2,984 | 2,984 | 3,022 | 2,962 | 1.36M |
| September 30, 2025 | 3,029 | 3,004 | 3,004 | 3,044 | 3,004 | 1.17M |
| September 29, 2025 | 3,021 | 3,016 | 3,016 | 3,044 | 2,961 | 1.63M |
| September 26, 2025 | 3,121 | 3,083 | 3,083 | 3,125 | 3,083 | 2.14M |
| September 25, 2025 | 3,078 | 3,092 | 3,092 | 3,130 | 3,076 | 1.94M |
| September 24, 2025 | 3,078 | 3,065 | 3,065 | 3,085 | 3,040 | 1.7M |
| September 22, 2025 | 3,048 | 3,023 | 3,023 | 3,068 | 3,020 | 1.07M |
| September 19, 2025 | 3,084 | 3,042 | 3,042 | 3,099 | 3,036 | 2.09M |
| September 18, 2025 | 3,087 | 3,089 | 3,089 | 3,098 | 3,066 | 1.1M |
| September 17, 2025 | 3,087 | 3,089 | 3,089 | 3,098 | 3,066 | 1.1M |
| September 16, 2025 | 3,092 | 3,095 | 3,095 | 3,124 | 3,082 | 1.23M |
| September 12, 2025 | 3,120 | 3,112 | 3,112 | 3,141 | 3,086 | 1.68M |
| September 11, 2025 | 3,120 | 3,112 | 3,112 | 3,141 | 3,086 | 1.68M |
| September 10, 2025 | 3,246 | 3,254 | 3,254 | 3,259 | 3,228 | 1.06M |
| September 09, 2025 | 3,260 | 3,223 | 3,223 | 3,269 | 3,196 | 1.23M |
| September 08, 2025 | 3,163 | 3,260 | 3,260 | 3,280 | 3,160 | 1.67M |
| September 05, 2025 | 3,148 | 3,177 | 3,177 | 3,198 | 3,140 | 1.05M |