812.00
-2(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 812 | 812 | 812 | 813 | 810 | 4,800 |
| December 04, 2025 | 812 | 814 | 814 | 815 | 812 | 4,600 |
| December 03, 2025 | 818 | 816 | 816 | 819 | 815 | 2,700 |
| December 02, 2025 | 819 | 818 | 818 | 819 | 816 | 3,200 |
| December 01, 2025 | 814 | 819 | 819 | 819 | 814 | 5,300 |
| November 28, 2025 | 821 | 820 | 820 | 822 | 819 | 3,200 |
| November 27, 2025 | 825 | 818 | 818 | 825 | 818 | 4,900 |
| November 26, 2025 | 820 | 818 | 818 | 825 | 818 | 13,600 |
| November 25, 2025 | 814 | 814 | 814 | 819 | 813 | 6,500 |
| November 21, 2025 | 805 | 811 | 811 | 811 | 804 | 4,200 |
| November 20, 2025 | 802 | 806 | 806 | 808 | 801 | 8,800 |
| November 19, 2025 | 801 | 801 | 801 | 806 | 800 | 8,100 |
| November 18, 2025 | 805 | 800 | 800 | 811 | 800 | 17,500 |
| November 17, 2025 | 815 | 811 | 811 | 815 | 806 | 8,600 |
| November 14, 2025 | 813 | 812 | 812 | 814 | 808 | 3,800 |
| November 13, 2025 | 806 | 816 | 816 | 816 | 805 | 8,400 |
| November 12, 2025 | 821 | 815 | 815 | 823 | 815 | 8,500 |
| November 11, 2025 | 820 | 820 | 820 | 820 | 817 | 16,100 |
| November 10, 2025 | 815 | 818 | 818 | 820 | 815 | 15,900 |
| November 07, 2025 | 819 | 815 | 815 | 819 | 814 | 4,400 |
| November 06, 2025 | 822 | 819 | 819 | 822 | 813 | 8,500 |
| November 05, 2025 | 822 | 819 | 819 | 822 | 813 | 9,200 |
| November 04, 2025 | 822 | 818 | 818 | 823 | 817 | 17,600 |
| October 31, 2025 | 813 | 824 | 824 | 824 | 813 | 22,800 |
| October 30, 2025 | 813 | 824 | 824 | 824 | 813 | 29,400 |
| October 29, 2025 | 810 | 800 | 800 | 811 | 800 | 18,900 |
| October 28, 2025 | 813 | 811 | 811 | 814 | 810 | 8,400 |
| October 27, 2025 | 812 | 818 | 818 | 818 | 812 | 5,800 |
| October 24, 2025 | 818 | 812 | 812 | 818 | 812 | 9,200 |
| October 23, 2025 | 812 | 812 | 812 | 814 | 811 | 6,600 |
| October 22, 2025 | 813 | 811 | 811 | 816 | 810 | 14,300 |
| October 21, 2025 | 813 | 810 | 810 | 814 | 810 | 4,800 |
| October 20, 2025 | 812 | 812 | 812 | 813 | 809 | 7,700 |
| October 17, 2025 | 814 | 812 | 812 | 814 | 811 | 5,900 |
| October 16, 2025 | 811 | 814 | 814 | 815 | 808 | 9,800 |
| October 15, 2025 | 801 | 811 | 811 | 813 | 801 | 12,900 |
| October 14, 2025 | 801 | 801 | 801 | 812 | 799 | 34,500 |
| October 10, 2025 | 803 | 807 | 807 | 810 | 801 | 17,800 |
| October 09, 2025 | 804 | 803 | 803 | 805 | 800 | 17,100 |
| October 08, 2025 | 804 | 804 | 804 | 805 | 801 | 13,200 |
| October 07, 2025 | 802 | 801 | 801 | 805 | 799 | 13,800 |
| October 06, 2025 | 804 | 803 | 803 | 805 | 798 | 32,200 |
| October 03, 2025 | 801 | 803 | 803 | 810 | 800 | 20,600 |
| October 02, 2025 | 803 | 802 | 802 | 807 | 800 | 20,400 |
| October 01, 2025 | 806 | 807 | 807 | 812 | 801 | 23,000 |
| September 30, 2025 | 806 | 803 | 803 | 809 | 801 | 21,900 |
| September 29, 2025 | 816 | 808 | 808 | 816 | 805 | 17,600 |
| September 26, 2025 | 810 | 816 | 816 | 819 | 803 | 25,900 |
| September 25, 2025 | 802 | 808 | 808 | 808 | 798 | 32,100 |
| September 24, 2025 | 803 | 799 | 799 | 803 | 795 | 58,600 |
| September 22, 2025 | 797 | 801 | 801 | 812 | 792 | 146,400 |
| September 19, 2025 | 848 | 826 | 826 | 849 | 823 | 137,500 |
| September 18, 2025 | 864 | 845 | 845 | 864 | 839 | 73,600 |
| September 17, 2025 | 864 | 845 | 845 | 864 | 839 | 73,600 |
| September 16, 2025 | 875 | 854 | 854 | 875 | 846 | 56,800 |
| September 12, 2025 | 845 | 843 | 843 | 845 | 839 | 23,000 |
| September 11, 2025 | 840 | 839 | 839 | 841 | 835 | 9,000 |
| September 10, 2025 | 836 | 839 | 839 | 839 | 836 | 4,300 |
| September 09, 2025 | 842 | 836 | 836 | 842 | 835 | 8,500 |
| September 08, 2025 | 839 | 841 | 841 | 844 | 836 | 15,500 |