2,917.00
+7(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,913 | 2,910 | 2,910 | 2,913 | 2,886 | 1,800 |
| December 03, 2025 | 2,924 | 2,905 | 2,905 | 2,924 | 2,885 | 400 |
| December 02, 2025 | 2,887 | 2,924 | 2,924 | 2,924 | 2,886 | 400 |
| December 01, 2025 | 2,901 | 2,900 | 2,900 | 2,924 | 2,900 | 500 |
| November 28, 2025 | 2,912 | 2,920 | 2,920 | 2,926 | 2,901 | 1,200 |
| November 27, 2025 | 2,950 | 2,911 | 2,911 | 2,955 | 2,911 | 800 |
| November 26, 2025 | 2,911 | 2,911 | 2,911 | 2,911 | 2,911 | 0 |
| November 25, 2025 | 2,911 | 2,911 | 2,911 | 2,924 | 2,911 | 1,800 |
| November 21, 2025 | 2,910 | 2,910 | 2,910 | 2,910 | 2,910 | 200 |
| November 20, 2025 | 2,941 | 2,911 | 2,911 | 2,941 | 2,911 | 800 |
| November 19, 2025 | 2,910 | 2,941 | 2,941 | 2,957 | 2,910 | 1,000 |
| November 18, 2025 | 2,910 | 2,910 | 2,910 | 2,959 | 2,910 | 500 |
| November 17, 2025 | 2,973 | 2,925 | 2,925 | 2,973 | 2,875 | 3,000 |
| November 14, 2025 | 2,875 | 2,965 | 2,965 | 2,975 | 2,875 | 2,200 |
| November 13, 2025 | 2,960 | 2,960 | 2,960 | 2,975 | 2,960 | 500 |
| November 12, 2025 | 2,916 | 2,926 | 2,926 | 2,950 | 2,916 | 1,500 |
| November 11, 2025 | 2,948 | 2,950 | 2,950 | 2,950 | 2,930 | 700 |
| November 10, 2025 | 2,949 | 2,948 | 2,948 | 2,949 | 2,919 | 400 |
| November 07, 2025 | 2,910 | 2,910 | 2,910 | 2,910 | 2,910 | 0 |
| November 06, 2025 | 2,910 | 2,910 | 2,910 | 2,919 | 2,910 | 800 |
| November 05, 2025 | 2,914 | 2,860 | 2,860 | 2,914 | 2,860 | 1,100 |
| November 04, 2025 | 2,970 | 2,931 | 2,931 | 2,970 | 2,912 | 1,100 |
| October 31, 2025 | 2,945 | 2,950 | 2,950 | 2,970 | 2,924 | 1,300 |
| October 30, 2025 | 2,913 | 2,916 | 2,916 | 2,916 | 2,911 | 1,300 |
| October 29, 2025 | 2,963 | 2,963 | 2,963 | 2,963 | 2,963 | 0 |
| October 28, 2025 | 2,963 | 2,963 | 2,963 | 2,963 | 2,963 | 300 |
| October 27, 2025 | 2,964 | 2,963 | 2,963 | 2,964 | 2,934 | 900 |
| October 24, 2025 | 2,927 | 2,970 | 2,970 | 2,970 | 2,927 | 1,700 |
| October 23, 2025 | 2,912 | 2,927 | 2,927 | 2,927 | 2,912 | 300 |
| October 22, 2025 | 2,935 | 2,948 | 2,948 | 2,949 | 2,934 | 1,700 |
| October 21, 2025 | 2,920 | 2,934 | 2,934 | 2,938 | 2,912 | 1,600 |
| October 20, 2025 | 2,929 | 2,919 | 2,919 | 2,950 | 2,919 | 800 |
| October 17, 2025 | 2,940 | 2,915 | 2,915 | 2,966 | 2,915 | 1,300 |
| October 16, 2025 | 2,925 | 2,990 | 2,990 | 2,990 | 2,910 | 8,400 |
| October 15, 2025 | 2,884 | 2,925 | 2,925 | 2,948 | 2,884 | 1,800 |
| October 14, 2025 | 2,913 | 2,884 | 2,884 | 2,913 | 2,837 | 1,400 |
| October 10, 2025 | 2,870 | 2,925 | 2,925 | 2,951 | 2,851 | 2,100 |
| October 09, 2025 | 2,917 | 2,920 | 2,920 | 2,920 | 2,917 | 200 |
| October 08, 2025 | 2,901 | 2,935 | 2,935 | 2,955 | 2,901 | 900 |
| October 07, 2025 | 2,952 | 2,940 | 2,940 | 2,970 | 2,920 | 1,100 |
| October 06, 2025 | 2,950 | 2,959 | 2,959 | 2,970 | 2,900 | 2,200 |
| October 03, 2025 | 2,911 | 2,893 | 2,893 | 2,947 | 2,888 | 1,800 |
| October 02, 2025 | 2,930 | 2,861 | 2,861 | 2,970 | 2,833 | 3,600 |
| October 01, 2025 | 2,981 | 2,830 | 2,830 | 2,988 | 2,830 | 4,100 |
| September 30, 2025 | 3,005 | 2,981 | 2,981 | 3,030 | 2,980 | 4,100 |
| September 29, 2025 | 2,973 | 3,030 | 3,030 | 3,030 | 2,966 | 3,100 |
| September 26, 2025 | 3,020 | 3,040 | 3,040 | 3,040 | 3,000 | 1,700 |
| September 25, 2025 | 3,000 | 3,030 | 3,030 | 3,030 | 3,000 | 2,400 |
| September 24, 2025 | 2,993 | 3,000 | 3,000 | 3,025 | 2,993 | 1,900 |
| September 22, 2025 | 3,000 | 3,005 | 3,005 | 3,030 | 3,000 | 1,200 |
| September 19, 2025 | 2,992 | 3,000 | 3,000 | 3,000 | 2,990 | 1,100 |
| September 18, 2025 | 2,994 | 2,995 | 2,995 | 3,020 | 2,991 | 900 |
| September 17, 2025 | 3,020 | 3,020 | 3,020 | 3,020 | 2,991 | 2,600 |
| September 16, 2025 | 3,000 | 2,995 | 2,995 | 3,030 | 2,990 | 3,000 |
| September 12, 2025 | 2,990 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| September 11, 2025 | 2,988 | 2,987 | 2,987 | 3,005 | 2,987 | 400 |
| September 10, 2025 | 2,997 | 3,000 | 3,000 | 3,010 | 2,997 | 1,500 |
| September 09, 2025 | 2,989 | 2,990 | 2,990 | 2,990 | 2,966 | 1,000 |
| September 08, 2025 | 2,959 | 2,980 | 2,980 | 3,045 | 2,956 | 800 |
| September 05, 2025 | 2,950 | 2,972 | 2,972 | 3,045 | 2,950 | 3,200 |