2,786.00
-19(-0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,820 | 2,787 | 2,787 | 2,820 | 2,773 | 117,900 |
| December 04, 2025 | 2,770 | 2,805 | 2,805 | 2,809 | 2,762 | 128,900 |
| December 03, 2025 | 2,790 | 2,765 | 2,765 | 2,790 | 2,741 | 83,900 |
| December 02, 2025 | 2,837 | 2,770 | 2,770 | 2,845 | 2,754 | 138,800 |
| December 01, 2025 | 2,911 | 2,830 | 2,830 | 2,921 | 2,801 | 153,100 |
| November 28, 2025 | 2,919 | 2,940 | 2,940 | 2,948 | 2,898 | 71,700 |
| November 27, 2025 | 2,889 | 2,919 | 2,919 | 2,919 | 2,881 | 53,700 |
| November 26, 2025 | 2,866 | 2,883 | 2,883 | 2,890 | 2,850 | 61,600 |
| November 25, 2025 | 2,879 | 2,850 | 2,850 | 2,893 | 2,836 | 81,800 |
| November 21, 2025 | 2,780 | 2,879 | 2,879 | 2,879 | 2,780 | 90,700 |
| November 20, 2025 | 2,878 | 2,803 | 2,803 | 2,884 | 2,797 | 139,700 |
| November 19, 2025 | 2,900 | 2,847 | 2,847 | 2,911 | 2,818 | 104,600 |
| November 18, 2025 | 2,969 | 2,894 | 2,894 | 2,973 | 2,894 | 124,600 |
| November 17, 2025 | 3,025 | 2,970 | 2,970 | 3,030 | 2,954 | 117,800 |
| November 14, 2025 | 2,981 | 3,030 | 3,030 | 3,040 | 2,981 | 86,800 |
| November 13, 2025 | 3,035 | 3,005 | 3,005 | 3,040 | 2,982 | 109,700 |
| November 12, 2025 | 2,910 | 3,000 | 3,000 | 3,020 | 2,904 | 170,100 |
| November 11, 2025 | 2,883 | 2,883 | 2,883 | 2,884 | 2,860 | 112,000 |
| November 10, 2025 | 2,806 | 2,864 | 2,864 | 2,880 | 2,800 | 161,200 |
| November 07, 2025 | 2,777 | 2,806 | 2,806 | 2,828 | 2,774 | 102,100 |
| November 06, 2025 | 2,816 | 2,808 | 2,808 | 2,875 | 2,795 | 180,000 |
| November 05, 2025 | 2,872 | 2,830 | 2,830 | 2,883 | 2,730 | 451,700 |
| November 04, 2025 | 2,900 | 2,895 | 2,895 | 2,920 | 2,827 | 665,200 |
| October 31, 2025 | 3,195 | 3,230 | 3,230 | 3,260 | 3,170 | 243,000 |
| October 30, 2025 | 3,270 | 3,235 | 3,235 | 3,285 | 3,200 | 193,600 |
| October 29, 2025 | 3,360 | 3,270 | 3,270 | 3,375 | 3,270 | 201,700 |
| October 28, 2025 | 3,375 | 3,360 | 3,360 | 3,400 | 3,355 | 140,800 |
| October 27, 2025 | 3,295 | 3,400 | 3,400 | 3,405 | 3,280 | 158,000 |
| October 24, 2025 | 3,285 | 3,290 | 3,290 | 3,315 | 3,265 | 87,300 |
| October 23, 2025 | 3,235 | 3,280 | 3,280 | 3,300 | 3,225 | 102,200 |
| October 22, 2025 | 3,225 | 3,235 | 3,235 | 3,250 | 3,210 | 51,600 |
| October 21, 2025 | 3,220 | 3,200 | 3,200 | 3,240 | 3,200 | 82,200 |
| October 20, 2025 | 3,090 | 3,185 | 3,185 | 3,210 | 3,090 | 113,300 |
| October 17, 2025 | 3,060 | 3,075 | 3,075 | 3,100 | 3,045 | 87,400 |
| October 16, 2025 | 3,055 | 3,090 | 3,090 | 3,110 | 3,050 | 69,300 |
| October 15, 2025 | 3,000 | 3,040 | 3,040 | 3,055 | 2,998 | 97,300 |
| October 14, 2025 | 3,015 | 2,986 | 2,986 | 3,070 | 2,965 | 124,500 |
| October 10, 2025 | 3,020 | 3,055 | 3,055 | 3,070 | 3,010 | 98,800 |
| October 09, 2025 | 3,070 | 3,045 | 3,045 | 3,090 | 3,030 | 110,700 |
| October 08, 2025 | 3,070 | 3,070 | 3,070 | 3,110 | 3,070 | 94,700 |
| October 07, 2025 | 3,155 | 3,080 | 3,080 | 3,165 | 3,070 | 100,700 |
| October 06, 2025 | 3,110 | 3,155 | 3,155 | 3,160 | 3,085 | 95,300 |
| October 03, 2025 | 2,997 | 3,030 | 3,030 | 3,045 | 2,997 | 58,700 |
| October 02, 2025 | 3,065 | 3,000 | 3,000 | 3,100 | 3,000 | 114,800 |
| October 01, 2025 | 3,195 | 3,065 | 3,065 | 3,195 | 3,050 | 192,200 |
| September 30, 2025 | 3,260 | 3,205 | 3,205 | 3,260 | 3,200 | 93,800 |
| September 29, 2025 | 3,270 | 3,280 | 3,280 | 3,280 | 3,245 | 56,800 |
| September 26, 2025 | 3,220 | 3,260 | 3,260 | 3,265 | 3,220 | 52,900 |
| September 25, 2025 | 3,220 | 3,210 | 3,210 | 3,245 | 3,210 | 60,700 |
| September 24, 2025 | 3,240 | 3,210 | 3,210 | 3,250 | 3,210 | 84,900 |
| September 22, 2025 | 3,245 | 3,250 | 3,250 | 3,285 | 3,225 | 81,000 |
| September 19, 2025 | 3,215 | 3,240 | 3,240 | 3,245 | 3,180 | 100,800 |
| September 18, 2025 | 3,225 | 3,215 | 3,215 | 3,225 | 3,190 | 33,800 |
| September 17, 2025 | 3,230 | 3,200 | 3,200 | 3,230 | 3,190 | 42,200 |
| September 16, 2025 | 3,200 | 3,215 | 3,215 | 3,220 | 3,150 | 104,000 |
| September 12, 2025 | 3,145 | 3,220 | 3,220 | 3,225 | 3,125 | 148,200 |
| September 11, 2025 | 3,115 | 3,105 | 3,105 | 3,145 | 3,090 | 63,100 |
| September 10, 2025 | 3,135 | 3,115 | 3,115 | 3,155 | 3,110 | 46,400 |
| September 09, 2025 | 3,140 | 3,100 | 3,100 | 3,160 | 3,090 | 70,700 |
| September 08, 2025 | 3,110 | 3,140 | 3,140 | 3,165 | 3,095 | 129,300 |