1,917.00
+65(+3.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,861 | 1,917 | 1,917 | 1,917 | 1,855 | 151,300 |
| December 03, 2025 | 1,860 | 1,852 | 1,852 | 1,883 | 1,852 | 57,500 |
| December 02, 2025 | 1,893 | 1,858 | 1,858 | 1,923 | 1,853 | 104,100 |
| December 01, 2025 | 2,035 | 1,893 | 1,893 | 2,035 | 1,885 | 171,200 |
| November 28, 2025 | 1,832 | 1,915 | 1,915 | 1,917 | 1,825 | 186,900 |
| November 27, 2025 | 1,880 | 1,842 | 1,842 | 1,925 | 1,842 | 145,900 |
| November 26, 2025 | 1,846 | 1,877 | 1,877 | 1,889 | 1,817 | 155,200 |
| November 25, 2025 | 1,816 | 1,815 | 1,815 | 1,840 | 1,815 | 63,800 |
| November 21, 2025 | 1,824 | 1,814 | 1,814 | 1,860 | 1,802 | 85,100 |
| November 20, 2025 | 1,788 | 1,864 | 1,864 | 1,920 | 1,785 | 245,300 |
| November 19, 2025 | 1,737 | 1,731 | 1,731 | 1,758 | 1,712 | 78,400 |
| November 18, 2025 | 1,727 | 1,737 | 1,737 | 1,765 | 1,706 | 95,900 |
| November 17, 2025 | 1,728 | 1,745 | 1,745 | 1,755 | 1,715 | 73,500 |
| November 14, 2025 | 1,687 | 1,726 | 1,726 | 1,757 | 1,681 | 106,500 |
| November 13, 2025 | 1,712 | 1,705 | 1,705 | 1,726 | 1,690 | 70,400 |
| November 12, 2025 | 1,637 | 1,724 | 1,724 | 1,733 | 1,637 | 246,600 |
| November 11, 2025 | 1,818 | 1,757 | 1,757 | 1,818 | 1,747 | 68,800 |
| November 10, 2025 | 1,788 | 1,802 | 1,802 | 1,811 | 1,756 | 41,300 |
| November 07, 2025 | 1,756 | 1,777 | 1,777 | 1,784 | 1,756 | 31,500 |
| November 06, 2025 | 1,778 | 1,776 | 1,776 | 1,794 | 1,765 | 38,300 |
| November 05, 2025 | 1,815 | 1,763 | 1,763 | 1,815 | 1,721 | 72,100 |
| November 04, 2025 | 1,812 | 1,821 | 1,821 | 1,849 | 1,802 | 44,700 |
| October 31, 2025 | 1,809 | 1,827 | 1,827 | 1,827 | 1,779 | 67,000 |
| October 30, 2025 | 1,816 | 1,811 | 1,811 | 1,826 | 1,810 | 54,500 |
| October 29, 2025 | 1,864 | 1,816 | 1,816 | 1,877 | 1,815 | 66,500 |
| October 28, 2025 | 1,942 | 1,861 | 1,861 | 1,942 | 1,860 | 95,800 |
| October 27, 2025 | 1,940 | 1,960 | 1,960 | 1,960 | 1,936 | 73,700 |
| October 24, 2025 | 1,930 | 1,920 | 1,920 | 1,935 | 1,918 | 48,100 |
| October 23, 2025 | 1,904 | 1,918 | 1,918 | 1,918 | 1,892 | 55,100 |
| October 22, 2025 | 1,880 | 1,913 | 1,913 | 1,913 | 1,864 | 188,800 |
| October 21, 2025 | 1,890 | 1,878 | 1,878 | 1,912 | 1,878 | 93,600 |
| October 20, 2025 | 1,832 | 1,872 | 1,872 | 1,880 | 1,817 | 86,400 |
| October 17, 2025 | 1,804 | 1,810 | 1,810 | 1,825 | 1,799 | 43,500 |
| October 16, 2025 | 1,829 | 1,827 | 1,827 | 1,846 | 1,814 | 75,200 |
| October 15, 2025 | 1,771 | 1,822 | 1,822 | 1,832 | 1,771 | 57,900 |
| October 14, 2025 | 1,725 | 1,753 | 1,753 | 1,761 | 1,714 | 160,100 |
| October 10, 2025 | 1,800 | 1,765 | 1,765 | 1,809 | 1,759 | 84,500 |
| October 09, 2025 | 1,779 | 1,802 | 1,802 | 1,805 | 1,769 | 57,200 |
| October 08, 2025 | 1,787 | 1,773 | 1,773 | 1,792 | 1,761 | 53,700 |
| October 07, 2025 | 1,731 | 1,778 | 1,778 | 1,805 | 1,727 | 116,800 |
| October 06, 2025 | 1,780 | 1,747 | 1,747 | 1,787 | 1,745 | 73,100 |
| October 03, 2025 | 1,698 | 1,732 | 1,732 | 1,737 | 1,640 | 74,700 |
| October 02, 2025 | 1,725 | 1,715 | 1,715 | 1,756 | 1,709 | 149,700 |
| October 01, 2025 | 1,815 | 1,729 | 1,729 | 1,820 | 1,728 | 143,200 |
| September 30, 2025 | 1,728 | 1,793 | 1,793 | 1,833 | 1,723 | 217,300 |
| September 29, 2025 | 1,763 | 1,730 | 1,730 | 1,763 | 1,730 | 51,000 |
| September 26, 2025 | 1,768 | 1,770 | 1,770 | 1,778 | 1,749 | 64,700 |
| September 25, 2025 | 1,750 | 1,765 | 1,765 | 1,768 | 1,748 | 48,500 |
| September 24, 2025 | 1,738 | 1,737 | 1,737 | 1,745 | 1,714 | 40,100 |
| September 22, 2025 | 1,732 | 1,737 | 1,737 | 1,762 | 1,725 | 51,900 |
| September 19, 2025 | 1,729 | 1,720 | 1,720 | 1,732 | 1,696 | 70,300 |
| September 18, 2025 | 1,712 | 1,721 | 1,721 | 1,727 | 1,705 | 37,600 |
| September 17, 2025 | 1,747 | 1,711 | 1,711 | 1,747 | 1,711 | 76,700 |
| September 16, 2025 | 1,713 | 1,762 | 1,762 | 1,767 | 1,713 | 76,700 |
| September 12, 2025 | 1,724 | 1,707 | 1,707 | 1,730 | 1,703 | 67,100 |
| September 11, 2025 | 1,711 | 1,709 | 1,709 | 1,726 | 1,698 | 67,100 |
| September 10, 2025 | 1,739 | 1,709 | 1,709 | 1,743 | 1,692 | 103,500 |
| September 09, 2025 | 1,777 | 1,748 | 1,748 | 1,794 | 1,734 | 152,500 |
| September 08, 2025 | 1,787 | 1,773 | 1,773 | 1,798 | 1,768 | 178,400 |
| September 05, 2025 | 1,629 | 1,787 | 1,787 | 1,815 | 1,629 | 501,100 |