1,007.00
+11(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,001 | 1,007 | 1,007 | 1,024 | 1,001 | 54,700 |
| December 03, 2025 | 1,000 | 996 | 996 | 1,034 | 995 | 65,400 |
| December 02, 2025 | 1,003 | 1,007 | 1,007 | 1,021 | 998 | 57,400 |
| December 01, 2025 | 1,046 | 1,000 | 1,000 | 1,049 | 998 | 69,600 |
| November 28, 2025 | 1,044 | 1,046 | 1,046 | 1,064 | 1,037 | 49,800 |
| November 27, 2025 | 1,059 | 1,051 | 1,051 | 1,065 | 1,048 | 45,100 |
| November 26, 2025 | 1,039 | 1,059 | 1,059 | 1,060 | 1,035 | 42,000 |
| November 25, 2025 | 1,059 | 1,030 | 1,030 | 1,059 | 1,027 | 68,000 |
| November 21, 2025 | 1,029 | 1,059 | 1,059 | 1,060 | 1,021 | 42,000 |
| November 20, 2025 | 1,029 | 1,033 | 1,033 | 1,041 | 1,025 | 49,900 |
| November 19, 2025 | 1,000 | 1,020 | 1,020 | 1,026 | 999 | 47,200 |
| November 18, 2025 | 1,000 | 998 | 998 | 1,005 | 977 | 80,500 |
| November 17, 2025 | 1,005 | 1,009 | 1,009 | 1,019 | 996 | 87,900 |
| November 14, 2025 | 1,022 | 1,008 | 1,008 | 1,033 | 1,002 | 54,000 |
| November 13, 2025 | 1,001 | 1,022 | 1,022 | 1,034 | 1,001 | 54,000 |
| November 12, 2025 | 991 | 1,000 | 1,000 | 1,007 | 979 | 77,400 |
| November 11, 2025 | 974 | 1,002 | 1,002 | 1,004 | 935 | 125,300 |
| November 10, 2025 | 916 | 963 | 963 | 999 | 905 | 366,400 |
| November 07, 2025 | 1,025 | 1,006 | 1,006 | 1,029 | 997 | 149,200 |
| November 06, 2025 | 1,052 | 1,031 | 1,031 | 1,062 | 1,021 | 101,100 |
| November 05, 2025 | 1,052 | 1,031 | 1,031 | 1,062 | 1,021 | 101,100 |
| November 04, 2025 | 1,065 | 1,046 | 1,046 | 1,076 | 1,043 | 107,600 |
| October 31, 2025 | 1,070 | 1,062 | 1,062 | 1,075 | 1,024 | 140,300 |
| October 30, 2025 | 1,060 | 1,076 | 1,076 | 1,088 | 1,045 | 112,100 |
| October 29, 2025 | 1,095 | 1,061 | 1,061 | 1,100 | 1,031 | 189,900 |
| October 28, 2025 | 1,095 | 1,100 | 1,100 | 1,119 | 1,082 | 218,200 |
| October 27, 2025 | 1,066 | 1,075 | 1,075 | 1,104 | 1,066 | 173,800 |
| October 24, 2025 | 1,085 | 1,065 | 1,065 | 1,092 | 1,056 | 332,100 |
| October 23, 2025 | 1,026 | 1,110 | 1,110 | 1,127 | 1,014 | 827,000 |
| October 22, 2025 | 952 | 977 | 977 | 979 | 948 | 124,000 |
| October 21, 2025 | 956 | 945 | 945 | 970 | 931 | 216,400 |
| October 20, 2025 | 918 | 949 | 949 | 949 | 905 | 284,800 |
| October 17, 2025 | 883 | 892 | 892 | 898 | 868 | 99,900 |
| October 16, 2025 | 917 | 887 | 887 | 918 | 880 | 125,200 |
| October 15, 2025 | 867 | 890 | 890 | 890 | 861 | 101,700 |
| October 14, 2025 | 831 | 856 | 856 | 857 | 829 | 159,000 |
| October 10, 2025 | 842 | 842 | 842 | 849 | 831 | 81,400 |
| October 09, 2025 | 845 | 841 | 841 | 845 | 830 | 65,400 |
| October 08, 2025 | 810 | 839 | 839 | 843 | 807 | 134,800 |
| October 07, 2025 | 817 | 808 | 808 | 818 | 797 | 67,800 |
| October 06, 2025 | 797 | 809 | 809 | 811 | 786 | 91,000 |
| October 03, 2025 | 770 | 790 | 790 | 793 | 768 | 54,200 |
| October 02, 2025 | 767 | 773 | 773 | 783 | 755 | 62,300 |
| October 01, 2025 | 767 | 770 | 770 | 772 | 751 | 149,400 |
| September 30, 2025 | 770 | 767 | 767 | 772 | 761 | 55,700 |
| September 29, 2025 | 765 | 772 | 772 | 775 | 756 | 72,800 |
| September 26, 2025 | 776 | 780 | 780 | 781 | 773 | 44,000 |
| September 25, 2025 | 777 | 775 | 775 | 780 | 771 | 25,800 |
| September 24, 2025 | 789 | 777 | 777 | 789 | 775 | 32,200 |
| September 22, 2025 | 794 | 789 | 789 | 802 | 782 | 48,100 |
| September 19, 2025 | 800 | 792 | 792 | 802 | 779 | 68,000 |
| September 18, 2025 | 780 | 800 | 800 | 813 | 772 | 180,200 |
| September 17, 2025 | 772 | 786 | 786 | 792 | 761 | 180,200 |
| September 16, 2025 | 808 | 772 | 772 | 808 | 770 | 153,500 |
| September 12, 2025 | 826 | 808 | 808 | 826 | 804 | 108,400 |
| September 11, 2025 | 822 | 827 | 827 | 827 | 796 | 136,200 |
| September 10, 2025 | 796 | 812 | 812 | 817 | 791 | 134,700 |
| September 09, 2025 | 779 | 789 | 789 | 793 | 774 | 88,600 |
| September 08, 2025 | 765 | 780 | 780 | 785 | 765 | 97,200 |
| September 05, 2025 | 749 | 760 | 760 | 762 | 747 | 70,200 |