797.00
+1(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 803 | 797 | 797 | 811 | 792 | 109,600 |
| December 03, 2025 | 819 | 803 | 803 | 824 | 802 | 86,200 |
| December 02, 2025 | 827 | 816 | 816 | 830 | 813 | 76,800 |
| December 01, 2025 | 840 | 827 | 827 | 848 | 824 | 85,900 |
| November 28, 2025 | 840 | 833 | 833 | 844 | 829 | 67,700 |
| November 27, 2025 | 850 | 835 | 835 | 857 | 832 | 84,700 |
| November 26, 2025 | 855 | 851 | 851 | 859 | 836 | 113,900 |
| November 25, 2025 | 858 | 853 | 853 | 866 | 821 | 238,900 |
| November 21, 2025 | 850 | 813 | 813 | 850 | 778 | 586,100 |
| November 20, 2025 | 865 | 841 | 841 | 884 | 835 | 362,100 |
| November 19, 2025 | 906 | 869 | 869 | 926 | 869 | 569,000 |
| November 18, 2025 | 890 | 921 | 921 | 949 | 887 | 2.52M |
| November 17, 2025 | 724 | 799 | 799 | 838 | 724 | 2.12M |
| November 14, 2025 | 877 | 874 | 874 | 884 | 860 | 182,500 |
| November 13, 2025 | 890 | 875 | 875 | 897 | 871 | 94,000 |
| November 12, 2025 | 860 | 890 | 890 | 898 | 860 | 157,500 |
| November 11, 2025 | 870 | 856 | 856 | 870 | 850 | 70,900 |
| November 10, 2025 | 861 | 868 | 868 | 874 | 860 | 86,900 |
| November 07, 2025 | 843 | 855 | 855 | 862 | 843 | 83,400 |
| November 06, 2025 | 832 | 848 | 848 | 854 | 832 | 91,300 |
| November 05, 2025 | 827 | 831 | 831 | 831 | 813 | 114,100 |
| November 04, 2025 | 841 | 828 | 828 | 842 | 828 | 97,400 |
| October 31, 2025 | 828 | 840 | 840 | 840 | 827 | 89,100 |
| October 30, 2025 | 822 | 825 | 825 | 830 | 818 | 184,800 |
| October 29, 2025 | 832 | 821 | 821 | 838 | 821 | 105,100 |
| October 28, 2025 | 845 | 827 | 827 | 846 | 824 | 179,600 |
| October 27, 2025 | 845 | 837 | 837 | 853 | 833 | 280,500 |
| October 24, 2025 | 851 | 849 | 849 | 854 | 839 | 162,000 |
| October 23, 2025 | 862 | 851 | 851 | 864 | 851 | 105,200 |
| October 22, 2025 | 859 | 865 | 865 | 868 | 857 | 88,200 |
| October 21, 2025 | 859 | 858 | 858 | 865 | 850 | 95,700 |
| October 20, 2025 | 870 | 859 | 859 | 870 | 852 | 136,800 |
| October 17, 2025 | 873 | 856 | 856 | 873 | 856 | 64,700 |
| October 16, 2025 | 875 | 875 | 875 | 879 | 870 | 51,000 |
| October 15, 2025 | 856 | 874 | 874 | 877 | 856 | 64,100 |
| October 14, 2025 | 852 | 855 | 855 | 863 | 847 | 155,600 |
| October 10, 2025 | 873 | 859 | 859 | 873 | 854 | 181,100 |
| October 09, 2025 | 870 | 877 | 877 | 877 | 865 | 163,700 |
| October 08, 2025 | 883 | 872 | 872 | 883 | 872 | 103,100 |
| October 07, 2025 | 898 | 877 | 877 | 898 | 877 | 140,700 |
| October 06, 2025 | 912 | 895 | 895 | 912 | 890 | 136,900 |
| October 03, 2025 | 867 | 884 | 884 | 897 | 864 | 190,200 |
| October 02, 2025 | 880 | 865 | 865 | 880 | 861 | 294,200 |
| October 01, 2025 | 916 | 884 | 884 | 920 | 883 | 359,300 |
| September 30, 2025 | 918 | 918 | 918 | 922 | 914 | 204,300 |
| September 29, 2025 | 932 | 918 | 918 | 940 | 915 | 253,300 |
| September 26, 2025 | 946 | 944 | 944 | 950 | 942 | 212,400 |
| September 25, 2025 | 945 | 945 | 945 | 950 | 940 | 169,400 |
| September 24, 2025 | 962 | 945 | 945 | 962 | 945 | 189,800 |
| September 22, 2025 | 979 | 963 | 963 | 982 | 963 | 194,400 |
| September 19, 2025 | 992 | 979 | 979 | 994 | 972 | 261,800 |
| September 18, 2025 | 1,001 | 989 | 989 | 1,003 | 987 | 304,300 |
| September 17, 2025 | 1,015 | 1,003 | 1,003 | 1,015 | 1,003 | 156,000 |
| September 16, 2025 | 1,011 | 1,014 | 1,014 | 1,020 | 1,011 | 77,700 |
| September 12, 2025 | 1,015 | 1,015 | 1,015 | 1,023 | 1,007 | 123,700 |
| September 11, 2025 | 1,027 | 1,006 | 1,006 | 1,027 | 1,003 | 160,300 |
| September 10, 2025 | 1,033 | 1,027 | 1,027 | 1,035 | 1,025 | 67,400 |
| September 09, 2025 | 1,034 | 1,029 | 1,029 | 1,040 | 1,024 | 90,200 |
| September 08, 2025 | 1,031 | 1,033 | 1,033 | 1,038 | 1,025 | 58,700 |
| September 05, 2025 | 1,036 | 1,026 | 1,026 | 1,041 | 1,023 | 102,700 |