2,136.00
-22(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,150 | 2,158 | 2,158 | 2,162 | 2,143.5 | 828,000 |
| December 03, 2025 | 2,163.5 | 2,163 | 2,163 | 2,181 | 2,157 | 702,700 |
| December 02, 2025 | 2,192 | 2,170 | 2,170 | 2,213 | 2,159 | 773,400 |
| December 01, 2025 | 2,200 | 2,195.5 | 2,195.5 | 2,214.5 | 2,193.5 | 1.14M |
| November 28, 2025 | 2,177 | 2,202 | 2,202 | 2,205 | 2,175 | 919,300 |
| November 27, 2025 | 2,180.5 | 2,179 | 2,179 | 2,197.5 | 2,176 | 894,700 |
| November 26, 2025 | 2,154.5 | 2,184.5 | 2,184.5 | 2,192 | 2,153 | 779,600 |
| November 25, 2025 | 2,163 | 2,151 | 2,151 | 2,169 | 2,151 | 673,200 |
| November 21, 2025 | 2,131.5 | 2,176.5 | 2,176.5 | 2,178.5 | 2,131.5 | 1.01M |
| November 20, 2025 | 2,177 | 2,156 | 2,156 | 2,182 | 2,146 | 1.04M |
| November 19, 2025 | 2,144 | 2,137.5 | 2,137.5 | 2,154.5 | 2,116 | 822,300 |
| November 18, 2025 | 2,172 | 2,143.5 | 2,143.5 | 2,195 | 2,138 | 1.32M |
| November 17, 2025 | 2,200 | 2,194.5 | 2,194.5 | 2,213.5 | 2,165 | 1.65M |
| November 14, 2025 | 2,273 | 2,249 | 2,249 | 2,296 | 2,214 | 2.07M |
| November 13, 2025 | 2,318 | 2,313.5 | 2,313.5 | 2,319.5 | 2,291 | 762,100 |
| November 12, 2025 | 2,320 | 2,300 | 2,300 | 2,327.5 | 2,279.5 | 1.17M |
| November 11, 2025 | 2,285.5 | 2,288 | 2,288 | 2,299.5 | 2,262.5 | 813,200 |
| November 10, 2025 | 2,294 | 2,299 | 2,299 | 2,304.5 | 2,272.5 | 877,400 |
| November 07, 2025 | 2,225 | 2,262.5 | 2,262.5 | 2,270 | 2,224 | 916,700 |
| November 06, 2025 | 2,209 | 2,224 | 2,224 | 2,240 | 2,201.5 | 930,000 |
| November 05, 2025 | 2,176.5 | 2,207.5 | 2,207.5 | 2,211 | 2,156 | 1.09M |
| November 04, 2025 | 2,153 | 2,193 | 2,193 | 2,193 | 2,150 | 1.27M |
| October 31, 2025 | 2,168 | 2,155 | 2,155 | 2,176 | 2,138 | 1.29M |
| October 30, 2025 | 2,175 | 2,168 | 2,168 | 2,186 | 2,160 | 1.23M |
| October 29, 2025 | 2,184 | 2,189.5 | 2,189.5 | 2,210 | 2,175 | 1.19M |
| October 28, 2025 | 2,305 | 2,185 | 2,185 | 2,305 | 2,183.5 | 2.76M |
| October 27, 2025 | 2,324.5 | 2,318 | 2,318 | 2,338 | 2,307 | 1.08M |
| October 24, 2025 | 2,333 | 2,318 | 2,318 | 2,338 | 2,304.5 | 960,800 |
| October 23, 2025 | 2,308 | 2,334.5 | 2,334.5 | 2,339 | 2,300 | 973,000 |
| October 22, 2025 | 2,290 | 2,308 | 2,308 | 2,319 | 2,277 | 950,000 |
| October 21, 2025 | 2,272.5 | 2,306 | 2,306 | 2,329.5 | 2,272 | 1.23M |
| October 20, 2025 | 2,257 | 2,269 | 2,269 | 2,276 | 2,242 | 1.51M |
| October 17, 2025 | 2,269 | 2,219.5 | 2,219.5 | 2,273.5 | 2,205 | 2.35M |
| October 16, 2025 | 2,255 | 2,252.5 | 2,252.5 | 2,273.5 | 2,206 | 2.41M |
| October 15, 2025 | 2,160 | 2,262 | 2,262 | 2,265.5 | 2,152 | 3.95M |
| October 14, 2025 | 2,181 | 2,110 | 2,110 | 2,218 | 2,076.5 | 8.68M |
| October 10, 2025 | 2,076.5 | 2,076.5 | 2,076.5 | 2,076.5 | 2,076.5 | 371,500 |
| October 09, 2025 | 2,555 | 2,576.5 | 2,576.5 | 2,579.5 | 2,553.5 | 375,000 |
| October 08, 2025 | 2,569.5 | 2,562 | 2,562 | 2,582 | 2,550.5 | 501,400 |
| October 07, 2025 | 2,536.5 | 2,563 | 2,563 | 2,582.5 | 2,525.5 | 606,800 |
| October 06, 2025 | 2,574 | 2,547 | 2,547 | 2,580 | 2,525 | 769,100 |
| October 03, 2025 | 2,494 | 2,524 | 2,524 | 2,534.5 | 2,494 | 537,200 |
| October 02, 2025 | 2,501.5 | 2,494 | 2,494 | 2,512.5 | 2,470 | 683,400 |
| October 01, 2025 | 2,538 | 2,511 | 2,511 | 2,540 | 2,500.5 | 625,200 |
| September 30, 2025 | 2,549 | 2,545 | 2,545 | 2,558.5 | 2,522 | 555,300 |
| September 29, 2025 | 2,577.5 | 2,553.5 | 2,553.5 | 2,585 | 2,544 | 779,100 |
| September 26, 2025 | 2,585 | 2,615 | 2,577.5 | 2,617 | 2,578 | 614,500 |
| September 25, 2025 | 2,570 | 2,587 | 2,549.9 | 2,593 | 2,565.5 | 556,300 |
| September 24, 2025 | 2,600 | 2,574 | 2,537.09 | 2,609 | 2,554.5 | 733,900 |
| September 22, 2025 | 2,575 | 2,586 | 2,548.92 | 2,603 | 2,561 | 580,400 |
| September 19, 2025 | 2,621 | 2,579 | 2,542.02 | 2,624.5 | 2,575 | 1.16M |
| September 18, 2025 | 2,621 | 2,629.5 | 2,591.79 | 2,645 | 2,600 | 502,700 |
| September 17, 2025 | 2,665 | 2,620 | 2,582.43 | 2,672 | 2,620 | 510,700 |
| September 16, 2025 | 2,629 | 2,656.5 | 2,618.41 | 2,670.5 | 2,623.5 | 754,900 |
| September 12, 2025 | 2,623 | 2,610 | 2,610 | 2,629.5 | 2,610 | 569,300 |
| September 11, 2025 | 2,615 | 2,623 | 2,623 | 2,626 | 2,595.5 | 439,400 |
| September 10, 2025 | 2,620 | 2,600.5 | 2,600.5 | 2,626 | 2,586.5 | 552,500 |
| September 09, 2025 | 2,650 | 2,616 | 2,616 | 2,654.5 | 2,609.5 | 582,100 |
| September 08, 2025 | 2,639 | 2,645 | 2,645 | 2,655 | 2,626 | 473,500 |
| September 05, 2025 | 2,620 | 2,634.5 | 2,634.5 | 2,640 | 2,616.5 | 576,500 |