805.80
-3(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 803.7 | 808.8 | 808.8 | 809.9 | 799 | 3.55M |
| December 03, 2025 | 811.9 | 804.6 | 804.6 | 818.5 | 802.4 | 3.13M |
| December 02, 2025 | 811.7 | 804.9 | 804.9 | 816.6 | 804.9 | 3.98M |
| December 01, 2025 | 825.3 | 813.1 | 813.1 | 827 | 813.1 | 4.33M |
| November 28, 2025 | 821.9 | 821.8 | 821.8 | 826.8 | 819.3 | 6.6M |
| November 27, 2025 | 821.9 | 819.3 | 819.3 | 823.6 | 818 | 1.52M |
| November 26, 2025 | 807.5 | 821.9 | 821.9 | 823.5 | 805.6 | 4.54M |
| November 25, 2025 | 803.1 | 800.7 | 800.7 | 804.9 | 797 | 2.83M |
| November 21, 2025 | 785 | 801 | 801 | 801 | 784 | 4.86M |
| November 20, 2025 | 788 | 789.7 | 789.7 | 797 | 784.2 | 3.35M |
| November 19, 2025 | 785.9 | 788 | 788 | 793 | 782.2 | 3.9M |
| November 18, 2025 | 775.1 | 781.8 | 781.8 | 782.8 | 770.5 | 4.02M |
| November 17, 2025 | 795 | 776.2 | 776.2 | 799.4 | 775 | 4.68M |
| November 14, 2025 | 794.1 | 799.9 | 799.9 | 801.1 | 788 | 4.04M |
| November 13, 2025 | 790.2 | 793.4 | 793.4 | 794.5 | 786.7 | 3.38M |
| November 12, 2025 | 776.3 | 786.7 | 786.7 | 786.7 | 775 | 3.62M |
| November 11, 2025 | 783 | 775.3 | 775.3 | 783 | 767 | 4.13M |
| November 10, 2025 | 767.7 | 785.6 | 785.6 | 785.6 | 765 | 4.74M |
| November 07, 2025 | 780 | 771 | 771 | 782.4 | 753.2 | 7.83M |
| November 06, 2025 | 778.4 | 782.5 | 782.5 | 784 | 775.3 | 4.11M |
| November 05, 2025 | 771 | 776.1 | 776.1 | 776.1 | 762.3 | 6.47M |
| November 04, 2025 | 777 | 775.9 | 775.9 | 780.8 | 769 | 3.78M |
| October 31, 2025 | 780.6 | 778.4 | 778.4 | 785.4 | 774.9 | 5.76M |
| October 30, 2025 | 779.9 | 784.1 | 784.1 | 785.3 | 774.2 | 5.57M |
| October 29, 2025 | 800 | 782.9 | 782.9 | 801.4 | 782.9 | 4.39M |
| October 28, 2025 | 820 | 803.4 | 803.4 | 820.2 | 803.4 | 3.75M |
| October 27, 2025 | 820 | 820.4 | 820.4 | 823.3 | 817.6 | 3.06M |
| October 24, 2025 | 815.8 | 817.3 | 817.3 | 819 | 814.2 | 2.72M |
| October 23, 2025 | 804 | 814 | 814 | 814.2 | 801.5 | 3.03M |
| October 22, 2025 | 792 | 801.3 | 801.3 | 803.8 | 790.2 | 2.55M |
| October 21, 2025 | 796.7 | 793.2 | 793.2 | 799.3 | 790.6 | 2.8M |
| October 20, 2025 | 794 | 797.9 | 797.9 | 799.2 | 792.7 | 2.92M |
| October 17, 2025 | 782.5 | 788.4 | 788.4 | 789 | 780.5 | 3.38M |
| October 16, 2025 | 780.9 | 783.2 | 783.2 | 784.6 | 779.7 | 2.48M |
| October 15, 2025 | 780.2 | 781 | 781 | 782 | 778 | 2.7M |
| October 14, 2025 | 765.2 | 774.3 | 774.3 | 782 | 761.3 | 5.26M |
| October 10, 2025 | 785 | 779.1 | 779.1 | 786 | 775.7 | 5.66M |
| October 09, 2025 | 794.4 | 787.6 | 787.6 | 796.3 | 786 | 4.77M |
| October 08, 2025 | 804.3 | 798.3 | 798.3 | 809.2 | 798.3 | 3.19M |
| October 07, 2025 | 795.8 | 804.2 | 804.2 | 804.2 | 791 | 4.1M |
| October 06, 2025 | 813.3 | 799 | 799 | 816.3 | 797.5 | 4.66M |
| October 03, 2025 | 789.2 | 799.2 | 799.2 | 799.8 | 788 | 3.11M |
| October 02, 2025 | 796 | 791.7 | 791.7 | 796.9 | 784.2 | 3.77M |
| October 01, 2025 | 803 | 796.9 | 796.9 | 804.6 | 791.3 | 5.28M |
| September 30, 2025 | 813.9 | 809 | 809 | 816 | 802.7 | 4.73M |
| September 29, 2025 | 825.1 | 814.1 | 814.1 | 825.6 | 814.1 | 4.63M |
| September 26, 2025 | 830.4 | 835.9 | 835.9 | 837.4 | 827 | 5.66M |
| September 25, 2025 | 827.4 | 831.5 | 831.5 | 832.4 | 824.3 | 4.1M |
| September 24, 2025 | 831.7 | 824 | 824 | 831.7 | 824 | 4.16M |
| September 22, 2025 | 822 | 828.2 | 828.2 | 831.2 | 814.6 | 5.7M |
| September 19, 2025 | 833.9 | 822.6 | 822.6 | 833.9 | 821 | 9.53M |
| September 18, 2025 | 835.2 | 834.4 | 834.4 | 836.4 | 831.1 | 4.5M |
| September 17, 2025 | 837 | 837.7 | 837.7 | 839.5 | 831 | 4.75M |
| September 16, 2025 | 833 | 836.4 | 836.4 | 838.3 | 830.7 | 4.75M |
| September 12, 2025 | 830.1 | 831.6 | 831.6 | 832.5 | 827.3 | 5.93M |
| September 11, 2025 | 838.1 | 832.8 | 832.8 | 841.4 | 827.2 | 5.93M |
| September 10, 2025 | 838.5 | 834.5 | 834.5 | 838.8 | 832 | 5.19M |
| September 09, 2025 | 838.6 | 838.1 | 838.1 | 843.4 | 834.3 | 4.96M |
| September 08, 2025 | 845.9 | 835.7 | 835.7 | 854.3 | 835.2 | 6.22M |
| September 05, 2025 | 840.3 | 839.3 | 839.3 | 843.8 | 830.6 | 3.98M |