787.00
+2(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 785 | 787 | 787 | 792 | 785 | 2,200 |
| December 03, 2025 | 792 | 785 | 785 | 796 | 784 | 4,900 |
| December 02, 2025 | 808 | 791 | 791 | 808 | 781 | 10,000 |
| December 01, 2025 | 809 | 808 | 808 | 823 | 806 | 34,100 |
| November 28, 2025 | 794 | 794 | 794 | 795 | 790 | 2,700 |
| November 27, 2025 | 784 | 792 | 792 | 792 | 779 | 5,100 |
| November 26, 2025 | 777 | 789 | 789 | 789 | 767 | 10,600 |
| November 25, 2025 | 768 | 767 | 767 | 768 | 747 | 8,100 |
| November 21, 2025 | 754 | 753 | 753 | 769 | 751 | 3,500 |
| November 20, 2025 | 770 | 769 | 769 | 771 | 757 | 12,400 |
| November 19, 2025 | 765 | 760 | 760 | 769 | 760 | 7,600 |
| November 18, 2025 | 766 | 769 | 769 | 771 | 757 | 12,900 |
| November 17, 2025 | 749 | 769 | 769 | 769 | 737 | 17,500 |
| November 14, 2025 | 734 | 753 | 753 | 754 | 730 | 13,300 |
| November 13, 2025 | 763 | 748 | 748 | 763 | 745 | 9,000 |
| November 12, 2025 | 745 | 748 | 748 | 758 | 745 | 12,400 |
| November 11, 2025 | 775 | 745 | 745 | 804 | 732 | 44,500 |
| November 10, 2025 | 760 | 775 | 775 | 775 | 751 | 18,400 |
| November 07, 2025 | 770 | 754 | 754 | 771 | 754 | 9,600 |
| November 06, 2025 | 766 | 776 | 776 | 776 | 763 | 9,300 |
| November 05, 2025 | 774 | 778 | 778 | 778 | 750 | 12,800 |
| November 04, 2025 | 804 | 782 | 782 | 804 | 782 | 8,200 |
| October 31, 2025 | 808 | 804 | 804 | 808 | 790 | 13,000 |
| October 30, 2025 | 786 | 810 | 810 | 810 | 781 | 19,400 |
| October 29, 2025 | 796 | 790 | 790 | 806 | 783 | 23,800 |
| October 28, 2025 | 796 | 796 | 796 | 808 | 796 | 18,200 |
| October 27, 2025 | 814 | 796 | 796 | 817 | 794 | 53,300 |
| October 24, 2025 | 773 | 813 | 813 | 842 | 767 | 214,500 |
| October 23, 2025 | 753 | 768 | 768 | 768 | 750 | 8,100 |
| October 22, 2025 | 743 | 753 | 753 | 754 | 743 | 10,400 |
| October 21, 2025 | 749 | 740 | 740 | 750 | 717 | 8,100 |
| October 20, 2025 | 741 | 745 | 745 | 750 | 741 | 8,600 |
| October 17, 2025 | 750 | 740 | 740 | 750 | 732 | 4,700 |
| October 16, 2025 | 723 | 740 | 740 | 743 | 723 | 13,100 |
| October 15, 2025 | 720 | 727 | 727 | 731 | 720 | 5,500 |
| October 14, 2025 | 730 | 718 | 718 | 741 | 718 | 15,800 |
| October 10, 2025 | 761 | 760 | 760 | 762 | 746 | 11,600 |
| October 09, 2025 | 763 | 762 | 762 | 768 | 756 | 8,500 |
| October 08, 2025 | 758 | 762 | 762 | 770 | 752 | 12,700 |
| October 07, 2025 | 777 | 769 | 769 | 795 | 769 | 19,700 |
| October 06, 2025 | 776 | 771 | 771 | 778 | 762 | 12,800 |
| October 03, 2025 | 754 | 765 | 765 | 765 | 754 | 8,900 |
| October 02, 2025 | 760 | 760 | 760 | 770 | 751 | 7,300 |
| October 01, 2025 | 766 | 762 | 762 | 777 | 760 | 20,000 |
| September 30, 2025 | 805 | 776 | 776 | 809 | 775 | 16,700 |
| September 29, 2025 | 800 | 795 | 795 | 808 | 795 | 12,100 |
| September 26, 2025 | 830 | 814 | 814 | 830 | 809 | 24,600 |
| September 25, 2025 | 818 | 830 | 830 | 830 | 815 | 25,700 |
| September 24, 2025 | 824 | 813 | 813 | 834 | 806 | 24,800 |
| September 22, 2025 | 828 | 824 | 824 | 840 | 823 | 39,700 |
| September 19, 2025 | 801 | 831 | 831 | 831 | 801 | 112,100 |
| September 18, 2025 | 783 | 782 | 782 | 788 | 778 | 19,400 |
| September 17, 2025 | 782 | 784 | 784 | 784 | 776 | 7,700 |
| September 16, 2025 | 785 | 782 | 782 | 786 | 775 | 12,400 |
| September 12, 2025 | 779 | 783 | 783 | 785 | 775 | 12,300 |
| September 11, 2025 | 780 | 779 | 779 | 786 | 775 | 25,100 |
| September 10, 2025 | 778 | 778 | 778 | 782 | 773 | 15,200 |
| September 09, 2025 | 775 | 777 | 777 | 782 | 773 | 13,600 |
| September 08, 2025 | 769 | 775 | 775 | 784 | 769 | 26,500 |
| September 05, 2025 | 759 | 767 | 767 | 768 | 756 | 17,300 |