1,658.00
+74(+4.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,604 | 1,658 | 1,658 | 1,680 | 1,602 | 660,900 |
| December 03, 2025 | 1,583 | 1,584 | 1,584 | 1,609 | 1,581 | 285,800 |
| December 02, 2025 | 1,606 | 1,584 | 1,584 | 1,614 | 1,584 | 284,200 |
| December 01, 2025 | 1,638 | 1,591 | 1,591 | 1,642 | 1,587 | 478,600 |
| November 28, 2025 | 1,640 | 1,641 | 1,641 | 1,662 | 1,636 | 373,000 |
| November 27, 2025 | 1,603 | 1,647 | 1,647 | 1,660 | 1,603 | 368,900 |
| November 26, 2025 | 1,616 | 1,607 | 1,607 | 1,618 | 1,594 | 374,300 |
| November 25, 2025 | 1,621 | 1,606 | 1,606 | 1,638 | 1,594 | 401,800 |
| November 21, 2025 | 1,599 | 1,620 | 1,620 | 1,639 | 1,594 | 305,400 |
| November 20, 2025 | 1,651 | 1,630 | 1,630 | 1,664 | 1,630 | 406,900 |
| November 19, 2025 | 1,628 | 1,600 | 1,600 | 1,639 | 1,577 | 542,800 |
| November 18, 2025 | 1,651 | 1,620 | 1,620 | 1,674 | 1,607 | 729,200 |
| November 17, 2025 | 1,759 | 1,681 | 1,681 | 1,775 | 1,668 | 1.42M |
| November 14, 2025 | 1,807 | 1,799 | 1,799 | 1,824 | 1,788 | 907,500 |
| November 13, 2025 | 1,893 | 1,847 | 1,847 | 1,898 | 1,841 | 526,200 |
| November 12, 2025 | 1,888 | 1,897 | 1,897 | 1,911 | 1,875 | 345,500 |
| November 11, 2025 | 1,908 | 1,897 | 1,897 | 1,915 | 1,882 | 272,200 |
| November 10, 2025 | 1,913 | 1,893 | 1,893 | 1,932 | 1,890 | 372,500 |
| November 07, 2025 | 1,863 | 1,903 | 1,903 | 1,905 | 1,860 | 333,600 |
| November 06, 2025 | 1,924 | 1,896 | 1,896 | 1,930 | 1,891 | 435,100 |
| November 05, 2025 | 1,936 | 1,901 | 1,901 | 1,937 | 1,837 | 995,700 |
| November 04, 2025 | 2,025 | 1,969 | 1,969 | 2,028 | 1,968 | 555,900 |
| October 31, 2025 | 1,997 | 2,014 | 2,014 | 2,068 | 1,981 | 802,000 |
| October 30, 2025 | 1,955 | 1,966 | 1,966 | 1,991 | 1,929 | 476,300 |
| October 29, 2025 | 1,998 | 1,955 | 1,955 | 2,016 | 1,950 | 596,700 |
| October 28, 2025 | 2,034 | 1,987 | 1,987 | 2,048 | 1,971 | 743,700 |
| October 27, 2025 | 2,031 | 2,043 | 2,043 | 2,045 | 1,990 | 1.04M |
| October 24, 2025 | 2,024 | 1,991 | 1,991 | 2,037 | 1,950 | 1.39M |
| October 23, 2025 | 1,902 | 1,977 | 1,977 | 2,005 | 1,890 | 1.73M |
| October 22, 2025 | 1,921 | 1,942 | 1,942 | 1,944 | 1,889 | 678,600 |
| October 21, 2025 | 2,056 | 1,944 | 1,944 | 2,078 | 1,934 | 1.45M |
| October 20, 2025 | 1,977 | 2,065 | 2,065 | 2,065 | 1,944 | 1.44M |
| October 17, 2025 | 1,955 | 1,888 | 1,888 | 1,958 | 1,882 | 706,700 |
| October 16, 2025 | 1,999 | 2,004 | 2,004 | 2,019 | 1,951 | 664,400 |
| October 15, 2025 | 1,878 | 1,940 | 1,940 | 1,950 | 1,861 | 697,400 |
| October 14, 2025 | 1,920 | 1,859 | 1,859 | 1,948 | 1,854 | 829,700 |
| October 10, 2025 | 1,980 | 1,936 | 1,936 | 1,988 | 1,926 | 850,000 |
| October 09, 2025 | 2,088 | 2,005 | 2,005 | 2,102 | 1,972 | 1.68M |
| October 08, 2025 | 2,180 | 2,138 | 2,138 | 2,220 | 2,120 | 1.27M |
| October 07, 2025 | 2,081 | 2,213 | 2,213 | 2,220 | 2,071 | 2.29M |
| October 06, 2025 | 2,204 | 2,052 | 2,052 | 2,210 | 2,025 | 2.24M |
| October 03, 2025 | 1,829 | 1,884 | 1,884 | 1,913 | 1,828 | 543,600 |
| October 02, 2025 | 1,800 | 1,808 | 1,808 | 1,835 | 1,797 | 312,100 |
| October 01, 2025 | 1,836 | 1,800 | 1,800 | 1,854 | 1,798 | 393,400 |
| September 30, 2025 | 1,834 | 1,834 | 1,834 | 1,863 | 1,824 | 308,300 |
| September 29, 2025 | 1,879 | 1,833 | 1,833 | 1,879 | 1,826 | 304,400 |
| September 26, 2025 | 1,862 | 1,871 | 1,871 | 1,890 | 1,849 | 319,800 |
| September 25, 2025 | 1,900 | 1,875 | 1,875 | 1,900 | 1,869 | 380,400 |
| September 24, 2025 | 1,935 | 1,910 | 1,910 | 1,935 | 1,881 | 438,300 |
| September 22, 2025 | 1,940 | 1,920 | 1,920 | 1,960 | 1,911 | 571,800 |
| September 19, 2025 | 1,910 | 1,916 | 1,916 | 1,937 | 1,858 | 979,400 |
| September 18, 2025 | 1,808 | 1,870 | 1,870 | 1,881 | 1,808 | 679,400 |
| September 17, 2025 | 1,802 | 1,789 | 1,789 | 1,806 | 1,783 | 679,400 |
| September 16, 2025 | 1,810 | 1,813 | 1,813 | 1,823 | 1,775 | 371,000 |
| September 12, 2025 | 1,800 | 1,790 | 1,790 | 1,812 | 1,780 | 348,800 |
| September 11, 2025 | 1,797 | 1,779 | 1,779 | 1,802 | 1,770 | 319,400 |
| September 10, 2025 | 1,797 | 1,797 | 1,797 | 1,805 | 1,765 | 396,400 |
| September 09, 2025 | 1,877 | 1,799 | 1,799 | 1,892 | 1,780 | 975,700 |
| September 08, 2025 | 1,820 | 1,813 | 1,813 | 1,840 | 1,787 | 817,900 |
| September 05, 2025 | 1,758 | 1,739 | 1,739 | 1,758 | 1,715 | 415,000 |