1,551.00
+88.5(+6.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,503 | 1,551 | 1,551 | 1,590 | 1,494.5 | 1.94M |
| December 03, 2025 | 1,513 | 1,462.5 | 1,462.5 | 1,543.5 | 1,440 | 4.46M |
| December 02, 2025 | 1,702 | 1,672 | 1,672 | 1,735.5 | 1,633.5 | 1.04M |
| December 01, 2025 | 1,768 | 1,731 | 1,731 | 1,780 | 1,712 | 835,200 |
| November 28, 2025 | 1,680.5 | 1,780 | 1,780 | 1,793 | 1,674 | 1.2M |
| November 27, 2025 | 1,699 | 1,708.5 | 1,708.5 | 1,721.5 | 1,678 | 652,000 |
| November 26, 2025 | 1,660 | 1,710 | 1,710 | 1,714 | 1,653 | 745,900 |
| November 25, 2025 | 1,684.5 | 1,626 | 1,626 | 1,698 | 1,615.5 | 826,200 |
| November 21, 2025 | 1,641.5 | 1,669 | 1,669 | 1,682 | 1,641.5 | 639,100 |
| November 20, 2025 | 1,671.5 | 1,640.5 | 1,640.5 | 1,712 | 1,618.5 | 957,900 |
| November 19, 2025 | 1,650 | 1,662 | 1,662 | 1,673.5 | 1,623.5 | 686,100 |
| November 18, 2025 | 1,594 | 1,676 | 1,676 | 1,692 | 1,560 | 1.29M |
| November 17, 2025 | 1,630 | 1,583.5 | 1,583.5 | 1,631 | 1,551 | 647,900 |
| November 14, 2025 | 1,570 | 1,631 | 1,631 | 1,643 | 1,570 | 1.05M |
| November 13, 2025 | 1,495.5 | 1,630 | 1,630 | 1,654.5 | 1,462 | 2.36M |
| November 12, 2025 | 1,500 | 1,535.5 | 1,535.5 | 1,548 | 1,497 | 860,800 |
| November 11, 2025 | 1,525 | 1,500 | 1,500 | 1,540.5 | 1,499.5 | 560,900 |
| November 10, 2025 | 1,523 | 1,509.5 | 1,509.5 | 1,529 | 1,496 | 556,600 |
| November 07, 2025 | 1,502.5 | 1,525.5 | 1,525.5 | 1,529.5 | 1,502.5 | 583,200 |
| November 06, 2025 | 1,525.5 | 1,494 | 1,494 | 1,528 | 1,494 | 587,900 |
| November 05, 2025 | 1,530.5 | 1,504 | 1,504 | 1,540 | 1,481.5 | 841,300 |
| November 04, 2025 | 1,545 | 1,531 | 1,531 | 1,557 | 1,531 | 597,800 |
| October 31, 2025 | 1,565 | 1,559.5 | 1,559.5 | 1,586 | 1,550.5 | 532,900 |
| October 30, 2025 | 1,550 | 1,568 | 1,568 | 1,574 | 1,546 | 395,600 |
| October 29, 2025 | 1,610 | 1,561 | 1,561 | 1,619.5 | 1,554 | 645,000 |
| October 28, 2025 | 1,643.5 | 1,625.5 | 1,625.5 | 1,648.5 | 1,612 | 610,000 |
| October 27, 2025 | 1,645.5 | 1,643.5 | 1,643.5 | 1,681 | 1,643 | 580,100 |
| October 24, 2025 | 1,676.5 | 1,634 | 1,634 | 1,685 | 1,627 | 593,100 |
| October 23, 2025 | 1,669 | 1,669.5 | 1,669.5 | 1,693 | 1,655.5 | 608,400 |
| October 22, 2025 | 1,675 | 1,680 | 1,680 | 1,703 | 1,673 | 607,300 |
| October 21, 2025 | 1,642.5 | 1,640 | 1,640 | 1,674.5 | 1,639 | 477,400 |
| October 20, 2025 | 1,670 | 1,653 | 1,653 | 1,678 | 1,635 | 537,700 |
| October 17, 2025 | 1,660 | 1,617 | 1,617 | 1,676 | 1,609.5 | 507,400 |
| October 16, 2025 | 1,619 | 1,652.5 | 1,652.5 | 1,672 | 1,615 | 696,800 |
| October 15, 2025 | 1,543 | 1,595 | 1,595 | 1,595 | 1,535.5 | 837,000 |
| October 14, 2025 | 1,640 | 1,546.5 | 1,546.5 | 1,649 | 1,531 | 1.1M |
| October 10, 2025 | 1,665.5 | 1,680 | 1,680 | 1,709.5 | 1,648.5 | 881,100 |
| October 09, 2025 | 1,658.5 | 1,652 | 1,652 | 1,676 | 1,630.5 | 739,500 |
| October 08, 2025 | 1,595.5 | 1,658.5 | 1,658.5 | 1,680 | 1,590.5 | 1.24M |
| October 07, 2025 | 1,569 | 1,586.5 | 1,586.5 | 1,606 | 1,564.5 | 637,900 |
| October 06, 2025 | 1,550 | 1,566 | 1,566 | 1,567 | 1,534.5 | 719,500 |
| October 03, 2025 | 1,518 | 1,514.5 | 1,514.5 | 1,540 | 1,509.5 | 608,900 |
| October 02, 2025 | 1,522 | 1,519 | 1,519 | 1,534.5 | 1,508 | 602,900 |
| October 01, 2025 | 1,555 | 1,521.5 | 1,521.5 | 1,560 | 1,511 | 804,400 |
| September 30, 2025 | 1,575 | 1,572.5 | 1,572.5 | 1,586 | 1,559 | 608,000 |
| September 29, 2025 | 1,633 | 1,578 | 1,578 | 1,635 | 1,576 | 499,600 |
| September 26, 2025 | 1,608 | 1,611.5 | 1,611.5 | 1,639.5 | 1,596 | 826,500 |
| September 25, 2025 | 1,661 | 1,610 | 1,610 | 1,666 | 1,595.5 | 855,500 |
| September 24, 2025 | 1,665 | 1,678 | 1,678 | 1,689 | 1,641 | 633,600 |
| September 22, 2025 | 1,669.5 | 1,664 | 1,664 | 1,680 | 1,651 | 497,600 |
| September 19, 2025 | 1,700 | 1,654.5 | 1,654.5 | 1,734 | 1,652 | 949,200 |
| September 18, 2025 | 1,678 | 1,677 | 1,677 | 1,692 | 1,663.5 | 549,100 |
| September 17, 2025 | 1,679 | 1,681 | 1,681 | 1,709 | 1,677 | 549,100 |
| September 16, 2025 | 1,736 | 1,707 | 1,707 | 1,756.5 | 1,701.5 | 832,200 |
| September 12, 2025 | 1,714.5 | 1,734.5 | 1,734.5 | 1,772.5 | 1,700 | 1.27M |
| September 11, 2025 | 1,711 | 1,687 | 1,687 | 1,724.5 | 1,672.5 | 1.27M |
| September 10, 2025 | 1,731.5 | 1,735 | 1,735 | 1,759 | 1,701 | 1.07M |
| September 09, 2025 | 1,742 | 1,719.5 | 1,719.5 | 1,818.5 | 1,717 | 2M |
| September 08, 2025 | 1,625 | 1,715 | 1,715 | 1,728 | 1,623.5 | 2.93M |
| September 05, 2025 | 1,500 | 1,539.5 | 1,539.5 | 1,540 | 1,491 | 1.19M |