2,359.00
-8(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,352 | 2,359 | 2,359 | 2,377 | 2,348 | 478,400 |
| December 04, 2025 | 2,344 | 2,367 | 2,367 | 2,368.5 | 2,339 | 458,000 |
| December 03, 2025 | 2,350.5 | 2,350 | 2,350 | 2,364 | 2,345.5 | 542,400 |
| December 02, 2025 | 2,362.5 | 2,369.5 | 2,369.5 | 2,369.5 | 2,353.5 | 391,000 |
| December 01, 2025 | 2,400 | 2,362.5 | 2,362.5 | 2,403 | 2,362.5 | 539,200 |
| November 28, 2025 | 2,395 | 2,401.5 | 2,401.5 | 2,412 | 2,383 | 649,600 |
| November 27, 2025 | 2,403.5 | 2,385 | 2,385 | 2,405.5 | 2,367 | 749,800 |
| November 26, 2025 | 2,400 | 2,398.5 | 2,398.5 | 2,415 | 2,393 | 624,000 |
| November 25, 2025 | 2,375 | 2,368 | 2,368 | 2,388 | 2,360 | 565,400 |
| November 21, 2025 | 2,332 | 2,346 | 2,346 | 2,375 | 2,332 | 1.14M |
| November 20, 2025 | 2,350 | 2,349.5 | 2,349.5 | 2,369 | 2,328 | 583,600 |
| November 19, 2025 | 2,329 | 2,324 | 2,324 | 2,351.5 | 2,311 | 746,500 |
| November 18, 2025 | 2,353 | 2,329.5 | 2,329.5 | 2,361 | 2,314 | 601,500 |
| November 17, 2025 | 2,350 | 2,363 | 2,363 | 2,369 | 2,345 | 499,000 |
| November 14, 2025 | 2,373.5 | 2,340.5 | 2,340.5 | 2,373.5 | 2,338.5 | 344,900 |
| November 13, 2025 | 2,358 | 2,370.5 | 2,370.5 | 2,374 | 2,341.5 | 407,200 |
| November 12, 2025 | 2,360.5 | 2,346 | 2,346 | 2,377.5 | 2,338.5 | 740,200 |
| November 11, 2025 | 2,344 | 2,372 | 2,372 | 2,372 | 2,337.5 | 603,900 |
| November 10, 2025 | 2,380 | 2,344 | 2,344 | 2,384.5 | 2,340.5 | 1.25M |
| November 07, 2025 | 2,380.5 | 2,408 | 2,408 | 2,408.5 | 2,380.5 | 552,300 |
| November 06, 2025 | 2,409.5 | 2,387 | 2,387 | 2,418.5 | 2,387 | 691,600 |
| November 05, 2025 | 2,442 | 2,401.5 | 2,401.5 | 2,454 | 2,398 | 969,100 |
| November 04, 2025 | 2,451 | 2,442 | 2,442 | 2,484 | 2,437.5 | 717,600 |
| October 31, 2025 | 2,480.5 | 2,474 | 2,474 | 2,497 | 2,467.5 | 474,000 |
| October 30, 2025 | 2,477 | 2,480.5 | 2,480.5 | 2,500 | 2,454.5 | 658,000 |
| October 29, 2025 | 2,532.5 | 2,496 | 2,496 | 2,539.5 | 2,494 | 371,500 |
| October 28, 2025 | 2,557 | 2,523.5 | 2,523.5 | 2,570 | 2,523.5 | 554,700 |
| October 27, 2025 | 2,580 | 2,576 | 2,576 | 2,585 | 2,561 | 538,400 |
| October 24, 2025 | 2,558 | 2,563 | 2,563 | 2,582.5 | 2,546 | 628,000 |
| October 23, 2025 | 2,537 | 2,558 | 2,558 | 2,558 | 2,522 | 431,800 |
| October 22, 2025 | 2,518 | 2,527 | 2,527 | 2,539 | 2,508 | 498,500 |
| October 21, 2025 | 2,536 | 2,512.5 | 2,512.5 | 2,540 | 2,501 | 467,900 |
| October 20, 2025 | 2,535 | 2,522.5 | 2,522.5 | 2,547.5 | 2,516.5 | 424,300 |
| October 17, 2025 | 2,528 | 2,512.5 | 2,512.5 | 2,528.5 | 2,499.5 | 342,800 |
| October 16, 2025 | 2,522.5 | 2,516.5 | 2,516.5 | 2,528.5 | 2,514.5 | 403,700 |
| October 15, 2025 | 2,498 | 2,522.5 | 2,522.5 | 2,522.5 | 2,485 | 591,300 |
| October 14, 2025 | 2,451.5 | 2,476 | 2,476 | 2,512.5 | 2,451.5 | 1.08M |
| October 10, 2025 | 2,518 | 2,466.5 | 2,466.5 | 2,525.5 | 2,453 | 793,900 |
| October 09, 2025 | 2,498 | 2,525.5 | 2,525.5 | 2,528.5 | 2,484.5 | 1.28M |
| October 08, 2025 | 2,474 | 2,502 | 2,502 | 2,506.5 | 2,474 | 626,300 |
| October 07, 2025 | 2,494 | 2,476.5 | 2,476.5 | 2,496 | 2,468.5 | 492,600 |
| October 06, 2025 | 2,505 | 2,488 | 2,488 | 2,505 | 2,448 | 806,300 |
| October 03, 2025 | 2,415 | 2,465 | 2,465 | 2,465.5 | 2,400.5 | 864,400 |
| October 02, 2025 | 2,412 | 2,405 | 2,405 | 2,421 | 2,377 | 710,000 |
| October 01, 2025 | 2,397 | 2,402 | 2,402 | 2,404 | 2,377.5 | 783,200 |
| September 30, 2025 | 2,402 | 2,411.5 | 2,411.5 | 2,426 | 2,397.5 | 678,500 |
| September 29, 2025 | 2,430 | 2,411 | 2,411 | 2,449.5 | 2,411 | 626,500 |
| September 26, 2025 | 2,489 | 2,484.5 | 2,484.5 | 2,499 | 2,466 | 978,000 |
| September 25, 2025 | 2,500 | 2,474 | 2,474 | 2,500 | 2,474 | 872,300 |
| September 24, 2025 | 2,475 | 2,473.5 | 2,473.5 | 2,485.5 | 2,453 | 980,900 |
| September 22, 2025 | 2,482.5 | 2,467.5 | 2,467.5 | 2,496.5 | 2,464 | 416,600 |
| September 19, 2025 | 2,513.5 | 2,482.5 | 2,482.5 | 2,516 | 2,476 | 2.03M |
| September 18, 2025 | 2,468 | 2,496.5 | 2,496.5 | 2,500.5 | 2,464 | 571,300 |
| September 17, 2025 | 2,516.5 | 2,474 | 2,474 | 2,522.5 | 2,474 | 734,700 |
| September 16, 2025 | 2,515.5 | 2,541 | 2,541 | 2,543 | 2,513.5 | 734,700 |
| September 12, 2025 | 2,510.5 | 2,519 | 2,519 | 2,529 | 2,503 | 541,800 |
| September 11, 2025 | 2,521 | 2,516.5 | 2,516.5 | 2,524 | 2,502.5 | 418,700 |
| September 10, 2025 | 2,534.5 | 2,516 | 2,516 | 2,545 | 2,490 | 863,500 |
| September 09, 2025 | 2,518.5 | 2,534.5 | 2,534.5 | 2,541.5 | 2,503 | 795,700 |
| September 08, 2025 | 2,512.5 | 2,518.5 | 2,518.5 | 2,521 | 2,506 | 516,600 |