1,519.00
+34(+2.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,499 | 1,519 | 1,519 | 1,526 | 1,498 | 68,000 |
| December 03, 2025 | 1,482 | 1,485 | 1,485 | 1,498 | 1,473 | 73,800 |
| December 02, 2025 | 1,514 | 1,475 | 1,475 | 1,517 | 1,470 | 120,200 |
| December 01, 2025 | 1,556 | 1,519 | 1,519 | 1,556 | 1,511 | 103,200 |
| November 28, 2025 | 1,494 | 1,556 | 1,556 | 1,558 | 1,492 | 108,900 |
| November 27, 2025 | 1,505 | 1,494 | 1,494 | 1,508 | 1,486 | 75,700 |
| November 26, 2025 | 1,486 | 1,500 | 1,500 | 1,507 | 1,475 | 99,500 |
| November 25, 2025 | 1,470 | 1,476 | 1,476 | 1,489 | 1,453 | 157,400 |
| November 21, 2025 | 1,418 | 1,458 | 1,458 | 1,459 | 1,418 | 93,500 |
| November 20, 2025 | 1,450 | 1,444 | 1,444 | 1,466 | 1,435 | 44,400 |
| November 19, 2025 | 1,438 | 1,435 | 1,435 | 1,452 | 1,418 | 120,500 |
| November 18, 2025 | 1,510 | 1,435 | 1,435 | 1,510 | 1,435 | 183,000 |
| November 17, 2025 | 1,499 | 1,515 | 1,515 | 1,515 | 1,460 | 169,600 |
| November 14, 2025 | 1,503 | 1,470 | 1,470 | 1,534 | 1,456 | 224,800 |
| November 13, 2025 | 1,575 | 1,520 | 1,520 | 1,576 | 1,513 | 162,900 |
| November 12, 2025 | 1,538 | 1,568 | 1,568 | 1,592 | 1,532 | 171,600 |
| November 11, 2025 | 1,643 | 1,550 | 1,550 | 1,648 | 1,545 | 327,100 |
| November 10, 2025 | 1,655 | 1,644 | 1,644 | 1,655 | 1,630 | 57,700 |
| November 07, 2025 | 1,615 | 1,640 | 1,640 | 1,640 | 1,613 | 71,400 |
| November 06, 2025 | 1,624 | 1,622 | 1,622 | 1,631 | 1,598 | 97,700 |
| November 05, 2025 | 1,635 | 1,618 | 1,618 | 1,636 | 1,587 | 166,200 |
| November 04, 2025 | 1,631 | 1,647 | 1,647 | 1,661 | 1,603 | 152,600 |
| October 31, 2025 | 1,616 | 1,627 | 1,627 | 1,628 | 1,603 | 76,100 |
| October 30, 2025 | 1,632 | 1,618 | 1,618 | 1,637 | 1,598 | 140,200 |
| October 29, 2025 | 1,690 | 1,640 | 1,640 | 1,697 | 1,620 | 226,100 |
| October 28, 2025 | 1,740 | 1,690 | 1,690 | 1,740 | 1,689 | 153,300 |
| October 27, 2025 | 1,720 | 1,734 | 1,734 | 1,755 | 1,700 | 208,300 |
| October 24, 2025 | 1,755 | 1,693 | 1,693 | 1,764 | 1,677 | 320,200 |
| October 23, 2025 | 1,771 | 1,763 | 1,763 | 1,778 | 1,736 | 191,100 |
| October 22, 2025 | 1,660 | 1,767 | 1,767 | 1,767 | 1,655 | 279,000 |
| October 21, 2025 | 1,660 | 1,645 | 1,645 | 1,660 | 1,613 | 144,200 |
| October 20, 2025 | 1,640 | 1,654 | 1,654 | 1,686 | 1,625 | 367,600 |
| October 17, 2025 | 1,535 | 1,540 | 1,540 | 1,575 | 1,512 | 323,100 |
| October 16, 2025 | 1,445 | 1,519 | 1,519 | 1,537 | 1,388 | 829,900 |
| October 15, 2025 | 1,280 | 1,295 | 1,295 | 1,300 | 1,273 | 105,500 |
| October 14, 2025 | 1,282 | 1,258 | 1,258 | 1,297 | 1,243 | 213,700 |
| October 10, 2025 | 1,317 | 1,302 | 1,302 | 1,317 | 1,298 | 51,400 |
| October 09, 2025 | 1,315 | 1,317 | 1,317 | 1,320 | 1,305 | 32,700 |
| October 08, 2025 | 1,317 | 1,313 | 1,313 | 1,324 | 1,304 | 35,800 |
| October 07, 2025 | 1,334 | 1,316 | 1,316 | 1,334 | 1,308 | 45,600 |
| October 06, 2025 | 1,349 | 1,328 | 1,328 | 1,352 | 1,315 | 81,700 |
| October 03, 2025 | 1,305 | 1,310 | 1,310 | 1,328 | 1,305 | 58,300 |
| October 02, 2025 | 1,355 | 1,306 | 1,306 | 1,367 | 1,301 | 136,700 |
| October 01, 2025 | 1,399 | 1,354 | 1,354 | 1,399 | 1,352 | 89,600 |
| September 30, 2025 | 1,410 | 1,399 | 1,399 | 1,411 | 1,385 | 66,100 |
| September 29, 2025 | 1,421 | 1,410 | 1,410 | 1,432 | 1,410 | 59,300 |
| September 26, 2025 | 1,407 | 1,421 | 1,421 | 1,429 | 1,407 | 45,100 |
| September 25, 2025 | 1,411 | 1,409 | 1,409 | 1,416 | 1,403 | 35,900 |
| September 24, 2025 | 1,425 | 1,413 | 1,413 | 1,426 | 1,411 | 33,400 |
| September 22, 2025 | 1,425 | 1,428 | 1,428 | 1,444 | 1,423 | 50,800 |
| September 19, 2025 | 1,445 | 1,430 | 1,430 | 1,445 | 1,410 | 86,500 |
| September 18, 2025 | 1,450 | 1,445 | 1,445 | 1,460 | 1,443 | 30,400 |
| September 17, 2025 | 1,452 | 1,441 | 1,441 | 1,456 | 1,436 | 49,100 |
| September 16, 2025 | 1,461 | 1,460 | 1,460 | 1,470 | 1,446 | 66,800 |
| September 12, 2025 | 1,477 | 1,460 | 1,460 | 1,477 | 1,452 | 44,100 |
| September 11, 2025 | 1,493 | 1,455 | 1,455 | 1,497 | 1,445 | 148,600 |
| September 10, 2025 | 1,490 | 1,495 | 1,495 | 1,504 | 1,480 | 58,000 |
| September 09, 2025 | 1,497 | 1,484 | 1,484 | 1,505 | 1,474 | 83,100 |
| September 08, 2025 | 1,478 | 1,484 | 1,484 | 1,510 | 1,478 | 63,900 |
| September 05, 2025 | 1,496 | 1,477 | 1,477 | 1,500 | 1,477 | 70,400 |