812.00
-5(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 808 | 812 | 812 | 819 | 808 | 800 |
| December 03, 2025 | 820 | 817 | 817 | 829 | 807 | 2,900 |
| December 02, 2025 | 832 | 823 | 823 | 832 | 823 | 4,100 |
| December 01, 2025 | 834 | 832 | 832 | 834 | 824 | 5,200 |
| November 28, 2025 | 831 | 830 | 830 | 833 | 830 | 2,400 |
| November 27, 2025 | 821 | 834 | 834 | 836 | 821 | 9,300 |
| November 26, 2025 | 820 | 822 | 822 | 830 | 814 | 5,600 |
| November 25, 2025 | 817 | 816 | 816 | 817 | 809 | 6,400 |
| November 21, 2025 | 805 | 813 | 813 | 817 | 803 | 4,700 |
| November 20, 2025 | 812 | 815 | 815 | 815 | 804 | 900 |
| November 19, 2025 | 807 | 808 | 808 | 810 | 807 | 1,600 |
| November 18, 2025 | 816 | 808 | 808 | 817 | 808 | 1,700 |
| November 17, 2025 | 814 | 816 | 816 | 817 | 804 | 3,200 |
| November 14, 2025 | 803 | 809 | 809 | 810 | 801 | 2,100 |
| November 13, 2025 | 811 | 809 | 809 | 817 | 807 | 1,700 |
| November 12, 2025 | 815 | 816 | 816 | 818 | 810 | 1,800 |
| November 11, 2025 | 819 | 815 | 815 | 820 | 813 | 1,400 |
| November 10, 2025 | 825 | 823 | 823 | 825 | 810 | 8,600 |
| November 07, 2025 | 810 | 818 | 818 | 818 | 810 | 3,100 |
| November 06, 2025 | 806 | 810 | 810 | 816 | 804 | 5,100 |
| November 05, 2025 | 805 | 807 | 807 | 808 | 800 | 5,300 |
| November 04, 2025 | 800 | 802 | 802 | 809 | 800 | 10,400 |
| October 31, 2025 | 795 | 802 | 802 | 802 | 790 | 9,200 |
| October 30, 2025 | 796 | 795 | 795 | 809 | 795 | 32,400 |
| October 29, 2025 | 835 | 841 | 841 | 845 | 833 | 22,700 |
| October 28, 2025 | 838 | 838 | 838 | 842 | 831 | 29,800 |
| October 27, 2025 | 838 | 838 | 838 | 845 | 838 | 16,500 |
| October 24, 2025 | 838 | 836 | 836 | 842 | 836 | 9,400 |
| October 23, 2025 | 839 | 840 | 840 | 844 | 839 | 4,300 |
| October 22, 2025 | 845 | 840 | 840 | 848 | 840 | 6,400 |
| October 21, 2025 | 840 | 843 | 843 | 847 | 840 | 3,700 |
| October 20, 2025 | 839 | 840 | 840 | 849 | 839 | 5,200 |
| October 17, 2025 | 841 | 838 | 838 | 842 | 837 | 1,900 |
| October 16, 2025 | 838 | 842 | 842 | 848 | 838 | 5,900 |
| October 15, 2025 | 835 | 838 | 838 | 846 | 833 | 5,800 |
| October 14, 2025 | 836 | 834 | 834 | 849 | 831 | 6,100 |
| October 10, 2025 | 848 | 844 | 844 | 850 | 844 | 6,200 |
| October 09, 2025 | 845 | 848 | 848 | 849 | 842 | 3,800 |
| October 08, 2025 | 849 | 842 | 842 | 849 | 841 | 6,900 |
| October 07, 2025 | 844 | 844 | 844 | 850 | 844 | 5,300 |
| October 06, 2025 | 844 | 844 | 844 | 849 | 843 | 5,200 |
| October 03, 2025 | 842 | 844 | 844 | 853 | 842 | 12,800 |
| October 02, 2025 | 845 | 841 | 841 | 847 | 835 | 14,300 |
| October 01, 2025 | 826 | 847 | 847 | 850 | 826 | 18,600 |
| September 30, 2025 | 831 | 825 | 825 | 831 | 821 | 7,700 |
| September 29, 2025 | 814 | 827 | 827 | 828 | 814 | 13,700 |
| September 26, 2025 | 814 | 814 | 814 | 815 | 812 | 5,300 |
| September 25, 2025 | 815 | 813 | 813 | 815 | 811 | 1,100 |
| September 24, 2025 | 812 | 811 | 811 | 821 | 809 | 3,700 |
| September 22, 2025 | 813 | 813 | 813 | 829 | 812 | 6,900 |
| September 19, 2025 | 807 | 818 | 818 | 818 | 807 | 4,900 |
| September 18, 2025 | 819 | 804 | 804 | 819 | 804 | 8,300 |
| September 17, 2025 | 808 | 809 | 809 | 810 | 803 | 8,300 |
| September 16, 2025 | 806 | 802 | 802 | 807 | 797 | 8,100 |
| September 12, 2025 | 810 | 806 | 806 | 816 | 805 | 9,500 |
| September 11, 2025 | 817 | 810 | 810 | 817 | 810 | 2,700 |
| September 10, 2025 | 824 | 812 | 812 | 825 | 812 | 5,800 |
| September 09, 2025 | 815 | 818 | 818 | 818 | 815 | 4,900 |
| September 08, 2025 | 813 | 813 | 813 | 820 | 811 | 10,400 |
| September 05, 2025 | 822 | 817 | 817 | 823 | 810 | 2,700 |