857.90
+0.5(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 850 | 857.9 | 857.9 | 866.6 | 848.3 | 5.33M |
| December 03, 2025 | 866.1 | 857.4 | 857.4 | 869.6 | 855.7 | 6.28M |
| December 02, 2025 | 869.7 | 866.1 | 866.1 | 877.7 | 865 | 6.1M |
| December 01, 2025 | 878.4 | 867.3 | 867.3 | 881 | 862.5 | 5.2M |
| November 28, 2025 | 873 | 881.3 | 881.3 | 881.3 | 868.8 | 5.96M |
| November 27, 2025 | 870.1 | 872.8 | 872.8 | 873.9 | 864.8 | 10.85M |
| November 26, 2025 | 867.3 | 871 | 871 | 873.3 | 860.3 | 5.9M |
| November 25, 2025 | 858.4 | 852.3 | 852.3 | 859 | 841.8 | 4.87M |
| November 21, 2025 | 825.5 | 846.4 | 846.4 | 847 | 825.5 | 6.41M |
| November 20, 2025 | 842.5 | 837.7 | 837.7 | 846.5 | 833.7 | 4.96M |
| November 19, 2025 | 830.4 | 827.5 | 827.5 | 835.7 | 824 | 6.68M |
| November 18, 2025 | 847.5 | 830.4 | 830.4 | 852.9 | 829.7 | 7.44M |
| November 17, 2025 | 853.7 | 856.7 | 856.7 | 862.4 | 852.4 | 3.58M |
| November 14, 2025 | 858 | 864.7 | 864.7 | 865.2 | 848.5 | 4.46M |
| November 13, 2025 | 852.3 | 860 | 860 | 860 | 848.7 | 3.98M |
| November 12, 2025 | 846.9 | 845.5 | 845.5 | 855 | 841.9 | 2.39M |
| November 11, 2025 | 858 | 843.6 | 843.6 | 859.7 | 838.3 | 3.63M |
| November 10, 2025 | 848.2 | 851.1 | 851.1 | 855 | 843.5 | 4.67M |
| November 07, 2025 | 826.4 | 833.2 | 833.2 | 841 | 824.7 | 3.75M |
| November 06, 2025 | 827 | 826.3 | 826.3 | 834.4 | 820.7 | 4.92M |
| November 05, 2025 | 833.4 | 817.6 | 817.6 | 840.4 | 810.7 | 6.99M |
| November 04, 2025 | 817 | 833.1 | 833.1 | 838.9 | 812.2 | 11.19M |
| October 31, 2025 | 857 | 806.1 | 806.1 | 864.1 | 796.3 | 22.12M |
| October 30, 2025 | 837.2 | 844.5 | 844.5 | 847.6 | 835.3 | 22.12M |
| October 29, 2025 | 847.1 | 841.9 | 841.9 | 848.8 | 836.8 | 4.28M |
| October 28, 2025 | 867 | 844.8 | 844.8 | 870.9 | 844.8 | 4.93M |
| October 27, 2025 | 870 | 874.3 | 874.3 | 876 | 865.2 | 4.99M |
| October 24, 2025 | 860 | 862.9 | 862.9 | 864.4 | 856 | 4.78M |
| October 23, 2025 | 854.9 | 852.2 | 852.2 | 858 | 848.8 | 4.26M |
| October 22, 2025 | 844.2 | 850 | 850 | 856.9 | 840.2 | 5.11M |
| October 21, 2025 | 843.9 | 840.9 | 840.9 | 855 | 840.3 | 6M |
| October 20, 2025 | 824.5 | 835 | 835 | 837.5 | 816.7 | 6.27M |
| October 17, 2025 | 810.1 | 816.6 | 816.6 | 819 | 809.7 | 3.9M |
| October 16, 2025 | 835 | 820.1 | 820.1 | 835 | 815.3 | 4.73M |
| October 15, 2025 | 824.6 | 822.2 | 822.2 | 829.2 | 820.8 | 4.42M |
| October 14, 2025 | 805.8 | 822.6 | 822.6 | 829.4 | 805.7 | 6.05M |
| October 10, 2025 | 847 | 822.1 | 822.1 | 854 | 822.1 | 5.63M |
| October 09, 2025 | 856 | 855 | 855 | 859.9 | 849.2 | 4.28M |
| October 08, 2025 | 859.3 | 851.2 | 851.2 | 859.7 | 847.8 | 6.58M |
| October 07, 2025 | 844 | 856.6 | 856.6 | 861.5 | 840.4 | 5.06M |
| October 06, 2025 | 869 | 844.2 | 844.2 | 871.5 | 844.2 | 6.21M |
| October 03, 2025 | 831.4 | 835.8 | 835.8 | 841.3 | 831.4 | 4.1M |
| October 02, 2025 | 841.5 | 834.8 | 834.8 | 846.5 | 832 | 5.01M |
| October 01, 2025 | 842.7 | 842 | 842 | 845.4 | 835 | 5.97M |
| September 30, 2025 | 876.1 | 851.3 | 851.3 | 876.4 | 850.2 | 6.77M |
| September 29, 2025 | 873 | 867.6 | 867.6 | 874.8 | 865.6 | 5.77M |
| September 26, 2025 | 892 | 881.1 | 865.1 | 897.3 | 879.9 | 9M |
| September 25, 2025 | 890.4 | 890 | 873.84 | 892.1 | 884 | 6.83M |
| September 24, 2025 | 888 | 879.5 | 863.53 | 892.8 | 875.1 | 7.51M |
| September 22, 2025 | 880.1 | 886.5 | 870.4 | 896.5 | 877 | 5.64M |
| September 19, 2025 | 890 | 885.2 | 869.13 | 900.9 | 884.8 | 13.22M |
| September 18, 2025 | 884.8 | 882.6 | 866.57 | 887.2 | 874.5 | 5.43M |
| September 17, 2025 | 889.9 | 879.4 | 863.43 | 889.9 | 873.6 | 5.64M |
| September 16, 2025 | 884.5 | 885.8 | 869.71 | 892 | 882.5 | 5.64M |
| September 12, 2025 | 881.2 | 884.5 | 884.5 | 891 | 874.4 | 7.11M |
| September 11, 2025 | 871 | 870.3 | 870.3 | 876.8 | 865.8 | 5.37M |
| September 10, 2025 | 876.3 | 871.4 | 871.4 | 879.9 | 867.6 | 6.6M |
| September 09, 2025 | 885 | 881.4 | 881.4 | 888.8 | 879.6 | 5.8M |
| September 08, 2025 | 879.1 | 885.7 | 885.7 | 886.1 | 871.1 | 5.45M |
| September 05, 2025 | 873 | 878.2 | 878.2 | 880.3 | 869.9 | 5.19M |