794.00
+6(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 787 | 788 | 788 | 791 | 781 | 4,600 |
| December 03, 2025 | 784 | 787 | 787 | 792 | 782 | 5,600 |
| December 02, 2025 | 773 | 784 | 784 | 785 | 773 | 1,300 |
| December 01, 2025 | 788 | 781 | 781 | 788 | 780 | 1,600 |
| November 28, 2025 | 778 | 788 | 788 | 788 | 773 | 1,300 |
| November 27, 2025 | 788 | 779 | 779 | 788 | 778 | 1,600 |
| November 26, 2025 | 774 | 788 | 788 | 788 | 773 | 1,900 |
| November 25, 2025 | 779 | 775 | 775 | 779 | 775 | 1,000 |
| November 21, 2025 | 778 | 774 | 774 | 779 | 774 | 2,800 |
| November 20, 2025 | 787 | 779 | 779 | 798 | 779 | 4,600 |
| November 19, 2025 | 798 | 787 | 787 | 798 | 785 | 1,400 |
| November 18, 2025 | 808 | 800 | 800 | 809 | 799 | 1,900 |
| November 17, 2025 | 809 | 807 | 807 | 819 | 806 | 7,100 |
| November 14, 2025 | 808 | 809 | 809 | 810 | 800 | 1,100 |
| November 13, 2025 | 800 | 805 | 805 | 805 | 800 | 500 |
| November 12, 2025 | 797 | 800 | 800 | 807 | 796 | 1,200 |
| November 11, 2025 | 797 | 797 | 797 | 797 | 797 | 300 |
| November 10, 2025 | 811 | 797 | 797 | 811 | 797 | 600 |
| November 07, 2025 | 801 | 810 | 810 | 815 | 801 | 2,400 |
| November 06, 2025 | 801 | 801 | 801 | 819 | 800 | 6,700 |
| November 05, 2025 | 792 | 801 | 801 | 802 | 792 | 5,300 |
| November 04, 2025 | 794 | 792 | 792 | 803 | 791 | 3,000 |
| October 31, 2025 | 805 | 803 | 803 | 805 | 791 | 700 |
| October 30, 2025 | 804 | 805 | 805 | 810 | 803 | 5,100 |
| October 29, 2025 | 804 | 804 | 804 | 810 | 797 | 7,600 |
| October 28, 2025 | 810 | 804 | 804 | 810 | 804 | 500 |
| October 27, 2025 | 800 | 810 | 810 | 826 | 800 | 4,000 |
| October 24, 2025 | 800 | 800 | 800 | 800 | 796 | 700 |
| October 23, 2025 | 798 | 795 | 795 | 800 | 795 | 1,500 |
| October 22, 2025 | 795 | 793 | 793 | 798 | 787 | 700 |
| October 21, 2025 | 792 | 795 | 795 | 797 | 780 | 4,100 |
| October 20, 2025 | 800 | 792 | 792 | 800 | 790 | 600 |
| October 17, 2025 | 813 | 800 | 800 | 813 | 790 | 1,100 |
| October 16, 2025 | 796 | 802 | 802 | 813 | 794 | 1,600 |
| October 15, 2025 | 797 | 796 | 796 | 798 | 790 | 700 |
| October 14, 2025 | 801 | 796 | 796 | 804 | 785 | 4,900 |
| October 10, 2025 | 807 | 807 | 807 | 807 | 803 | 800 |
| October 09, 2025 | 809 | 809 | 809 | 819 | 809 | 2,300 |
| October 08, 2025 | 825 | 809 | 809 | 825 | 804 | 4,900 |
| October 07, 2025 | 815 | 820 | 820 | 821 | 815 | 1,100 |
| October 06, 2025 | 819 | 815 | 815 | 819 | 807 | 1,500 |
| October 03, 2025 | 825 | 819 | 819 | 829 | 811 | 2,400 |
| October 02, 2025 | 825 | 825 | 825 | 825 | 820 | 1,500 |
| October 01, 2025 | 810 | 825 | 825 | 828 | 810 | 4,600 |
| September 30, 2025 | 820 | 810 | 810 | 825 | 803 | 5,300 |
| September 29, 2025 | 811 | 814 | 814 | 814 | 804 | 2,200 |
| September 26, 2025 | 802 | 806 | 806 | 818 | 801 | 5,400 |
| September 25, 2025 | 810 | 808 | 808 | 819 | 808 | 1,300 |
| September 24, 2025 | 809 | 808 | 808 | 809 | 808 | 1,100 |
| September 22, 2025 | 824 | 809 | 809 | 824 | 804 | 4,800 |
| September 19, 2025 | 823 | 820 | 820 | 823 | 820 | 1,000 |
| September 18, 2025 | 824 | 823 | 823 | 837 | 823 | 2,700 |
| September 17, 2025 | 829 | 825 | 825 | 829 | 824 | 2,700 |
| September 16, 2025 | 840 | 823 | 823 | 840 | 822 | 6,200 |
| September 12, 2025 | 840 | 836 | 836 | 840 | 832 | 800 |
| September 11, 2025 | 832 | 840 | 840 | 840 | 832 | 300 |
| September 10, 2025 | 834 | 831 | 831 | 840 | 830 | 700 |
| September 09, 2025 | 846 | 834 | 834 | 846 | 834 | 1,000 |
| September 08, 2025 | 850 | 846 | 846 | 850 | 839 | 800 |
| September 05, 2025 | 848 | 843 | 843 | 848 | 828 | 3,800 |