2,193.00
-22(-0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,173 | 2,191 | 2,191 | 2,218 | 2,171 | 622,800 |
| December 04, 2025 | 2,141 | 2,215 | 2,215 | 2,273 | 2,136 | 769,300 |
| December 03, 2025 | 2,164 | 2,125 | 2,125 | 2,166 | 2,090 | 579,800 |
| December 02, 2025 | 2,173 | 2,164 | 2,164 | 2,202 | 2,145 | 537,600 |
| December 01, 2025 | 2,200 | 2,173 | 2,173 | 2,204 | 2,164 | 437,700 |
| November 28, 2025 | 2,171 | 2,203 | 2,203 | 2,219 | 2,163 | 476,500 |
| November 27, 2025 | 2,139 | 2,190 | 2,190 | 2,197 | 2,123 | 762,500 |
| November 26, 2025 | 2,030 | 2,112 | 2,112 | 2,130 | 2,015 | 903,500 |
| November 25, 2025 | 2,001 | 2,010 | 2,010 | 2,034 | 1,987 | 612,600 |
| November 21, 2025 | 1,915 | 2,001 | 2,001 | 2,009 | 1,914 | 591,500 |
| November 20, 2025 | 1,936 | 1,943 | 1,943 | 1,961 | 1,910 | 319,500 |
| November 19, 2025 | 1,924 | 1,896 | 1,896 | 1,942 | 1,885 | 455,400 |
| November 18, 2025 | 1,984 | 1,926 | 1,926 | 1,990 | 1,913 | 479,300 |
| November 17, 2025 | 1,989 | 1,984 | 1,984 | 1,998 | 1,960 | 543,000 |
| November 14, 2025 | 1,930 | 2,005 | 2,005 | 2,009 | 1,920 | 1.1M |
| November 13, 2025 | 1,862 | 1,919 | 1,919 | 1,922 | 1,856 | 802,300 |
| November 12, 2025 | 1,856 | 1,862 | 1,862 | 1,875 | 1,839 | 540,800 |
| November 11, 2025 | 1,861 | 1,848 | 1,848 | 1,869 | 1,803 | 955,800 |
| November 10, 2025 | 1,810 | 1,880 | 1,880 | 1,905 | 1,765 | 2.05M |
| November 07, 2025 | 1,617 | 1,618 | 1,618 | 1,626 | 1,602 | 269,200 |
| November 06, 2025 | 1,622 | 1,624 | 1,624 | 1,636 | 1,610 | 376,500 |
| November 05, 2025 | 1,601 | 1,598 | 1,598 | 1,613 | 1,569 | 330,900 |
| November 04, 2025 | 1,628 | 1,612 | 1,612 | 1,653 | 1,612 | 333,200 |
| October 31, 2025 | 1,636 | 1,648 | 1,648 | 1,648 | 1,619 | 360,800 |
| October 30, 2025 | 1,584 | 1,616 | 1,616 | 1,623 | 1,584 | 396,300 |
| October 29, 2025 | 1,600 | 1,585 | 1,585 | 1,609 | 1,583 | 469,400 |
| October 28, 2025 | 1,641 | 1,600 | 1,600 | 1,652 | 1,600 | 345,700 |
| October 27, 2025 | 1,650 | 1,650 | 1,650 | 1,657 | 1,634 | 726,900 |
| October 24, 2025 | 1,630 | 1,630 | 1,630 | 1,636 | 1,615 | 264,100 |
| October 23, 2025 | 1,630 | 1,615 | 1,615 | 1,631 | 1,613 | 263,600 |
| October 22, 2025 | 1,629 | 1,634 | 1,634 | 1,657 | 1,623 | 320,000 |
| October 21, 2025 | 1,660 | 1,617 | 1,617 | 1,662 | 1,612 | 484,100 |
| October 20, 2025 | 1,665 | 1,634 | 1,634 | 1,667 | 1,634 | 663,400 |
| October 17, 2025 | 1,610 | 1,641 | 1,641 | 1,642 | 1,601 | 290,600 |
| October 16, 2025 | 1,620 | 1,605 | 1,605 | 1,625 | 1,597 | 722,300 |
| October 15, 2025 | 1,610 | 1,601 | 1,601 | 1,618 | 1,598 | 678,100 |
| October 14, 2025 | 1,610 | 1,596 | 1,596 | 1,633 | 1,589 | 428,000 |
| October 10, 2025 | 1,644 | 1,635 | 1,635 | 1,655 | 1,627 | 347,800 |
| October 09, 2025 | 1,648 | 1,656 | 1,656 | 1,675 | 1,646 | 514,700 |
| October 08, 2025 | 1,677 | 1,660 | 1,660 | 1,686 | 1,654 | 461,900 |
| October 07, 2025 | 1,679 | 1,685 | 1,685 | 1,712 | 1,668 | 481,700 |
| October 06, 2025 | 1,699 | 1,665 | 1,665 | 1,709 | 1,661 | 720,100 |
| October 03, 2025 | 1,639 | 1,665 | 1,665 | 1,671 | 1,639 | 218,000 |
| October 02, 2025 | 1,654 | 1,650 | 1,650 | 1,665 | 1,627 | 265,400 |
| October 01, 2025 | 1,642 | 1,634 | 1,634 | 1,651 | 1,615 | 521,400 |
| September 30, 2025 | 1,677 | 1,657 | 1,657 | 1,683 | 1,657 | 315,600 |
| September 29, 2025 | 1,699 | 1,674 | 1,674 | 1,699 | 1,662 | 340,000 |
| September 26, 2025 | 1,709 | 1,700 | 1,700 | 1,722 | 1,693 | 399,800 |
| September 25, 2025 | 1,708 | 1,714 | 1,714 | 1,729 | 1,698 | 391,900 |
| September 24, 2025 | 1,707 | 1,707 | 1,707 | 1,721 | 1,694 | 376,800 |
| September 22, 2025 | 1,760 | 1,714 | 1,714 | 1,763 | 1,714 | 311,600 |
| September 19, 2025 | 1,760 | 1,752 | 1,752 | 1,766 | 1,738 | 584,200 |
| September 18, 2025 | 1,700 | 1,724 | 1,724 | 1,725 | 1,688 | 702,100 |
| September 17, 2025 | 1,682 | 1,718 | 1,718 | 1,728 | 1,670 | 585,800 |
| September 16, 2025 | 1,748 | 1,738 | 1,738 | 1,763 | 1,726 | 350,400 |
| September 12, 2025 | 1,771 | 1,762 | 1,762 | 1,787 | 1,753 | 336,900 |
| September 11, 2025 | 1,768 | 1,770 | 1,770 | 1,786 | 1,758 | 385,700 |
| September 10, 2025 | 1,795 | 1,778 | 1,778 | 1,797 | 1,760 | 295,500 |
| September 09, 2025 | 1,805 | 1,802 | 1,802 | 1,820 | 1,785 | 317,600 |
| September 08, 2025 | 1,768 | 1,797 | 1,797 | 1,800 | 1,757 | 474,100 |