950.60
+7.89998(+0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 933 | 951 | 951 | 954 | 923.3 | 10.51M |
| December 04, 2025 | 930.2 | 942.7 | 942.7 | 953.5 | 930.2 | 15.78M |
| December 03, 2025 | 925.8 | 935.2 | 935.2 | 951.9 | 924.3 | 14.35M |
| December 02, 2025 | 936 | 920.6 | 920.6 | 938.4 | 917.6 | 8.75M |
| December 01, 2025 | 946 | 934 | 934 | 959.5 | 933.6 | 9.31M |
| November 28, 2025 | 950 | 954.5 | 954.5 | 956.8 | 942.6 | 7.61M |
| November 27, 2025 | 948.7 | 952.3 | 952.3 | 960.7 | 947.8 | 4.94M |
| November 26, 2025 | 924.4 | 951.7 | 951.7 | 952.7 | 921.5 | 11.45M |
| November 25, 2025 | 920 | 916.9 | 916.9 | 926.5 | 907.4 | 10.87M |
| November 21, 2025 | 905.4 | 930.5 | 930.5 | 937.3 | 905 | 13.9M |
| November 20, 2025 | 918.9 | 929.5 | 929.5 | 934 | 913.2 | 12.79M |
| November 19, 2025 | 906 | 908.6 | 908.6 | 924.8 | 891.8 | 11.37M |
| November 18, 2025 | 949 | 904.4 | 904.4 | 951.3 | 904.4 | 18.95M |
| November 17, 2025 | 952 | 954.1 | 954.1 | 964.7 | 932.2 | 19.52M |
| November 14, 2025 | 999.8 | 951.9 | 951.9 | 1,020 | 951.9 | 40.1M |
| November 13, 2025 | 1,035 | 1,051 | 1,051 | 1,051 | 1,028.5 | 9.6M |
| November 12, 2025 | 1,051 | 1,040 | 1,040 | 1,052 | 1,033.5 | 9.47M |
| November 11, 2025 | 1,068 | 1,048 | 1,048 | 1,068.5 | 1,035.5 | 9.99M |
| November 10, 2025 | 1,030 | 1,056 | 1,056 | 1,056 | 1,027.5 | 11.86M |
| November 07, 2025 | 1,015 | 1,021 | 1,021 | 1,022.5 | 1,000 | 9.41M |
| November 06, 2025 | 1,013 | 1,018.5 | 1,018.5 | 1,026 | 1,005.5 | 6.27M |
| November 05, 2025 | 1,031.5 | 1,001.5 | 1,001.5 | 1,032 | 976.2 | 19.12M |
| November 04, 2025 | 1,005 | 1,032 | 1,032 | 1,044 | 1,004 | 11.91M |
| October 31, 2025 | 1,012 | 1,009.5 | 1,009.5 | 1,020 | 999.8 | 10.55M |
| October 30, 2025 | 981.6 | 1,004.5 | 1,004.5 | 1,009.5 | 974.9 | 14.58M |
| October 29, 2025 | 989.9 | 981 | 981 | 995.5 | 979.3 | 11.6M |
| October 28, 2025 | 986.7 | 986.1 | 986.1 | 992.3 | 980.7 | 7.69M |
| October 27, 2025 | 985 | 982.7 | 982.7 | 994 | 976.6 | 10.15M |
| October 24, 2025 | 989 | 982.1 | 982.1 | 1,003 | 977 | 18.88M |
| October 23, 2025 | 971 | 977.3 | 977.3 | 982.7 | 961.7 | 11.2M |
| October 22, 2025 | 978.6 | 971.6 | 971.6 | 981.6 | 964.2 | 10.99M |
| October 21, 2025 | 984.3 | 974.1 | 974.1 | 989.1 | 970.5 | 9.34M |
| October 20, 2025 | 986.2 | 979.9 | 979.9 | 988.2 | 969.8 | 14.42M |
| October 17, 2025 | 985 | 971.8 | 971.8 | 986.6 | 968.3 | 14.25M |
| October 16, 2025 | 997 | 996 | 996 | 1,013 | 986.2 | 14.93M |
| October 15, 2025 | 975 | 1,010 | 1,010 | 1,029.5 | 971.1 | 24.28M |
| October 14, 2025 | 970 | 964.7 | 964.7 | 988.8 | 956.4 | 23.36M |
| October 10, 2025 | 981.4 | 999 | 999 | 1,004 | 978.8 | 22.06M |
| October 09, 2025 | 975.5 | 976.3 | 976.3 | 989.6 | 964.3 | 13.32M |
| October 08, 2025 | 970 | 976.1 | 976.1 | 985.4 | 965.2 | 13.27M |
| October 07, 2025 | 953.8 | 965.7 | 965.7 | 982.7 | 951.3 | 15.79M |
| October 06, 2025 | 950.4 | 958.8 | 958.8 | 959.4 | 939 | 12.96M |
| October 03, 2025 | 929.9 | 934.8 | 934.8 | 941.8 | 923.6 | 9.89M |
| October 02, 2025 | 949.6 | 920.9 | 920.9 | 954.7 | 917 | 12.59M |
| October 01, 2025 | 940.5 | 949.6 | 949.6 | 950.6 | 933.3 | 14.39M |
| September 30, 2025 | 962 | 962.4 | 962.4 | 965.6 | 946.3 | 9.35M |
| September 29, 2025 | 972.3 | 967.6 | 967.6 | 979.9 | 964 | 11.86M |
| September 26, 2025 | 967.6 | 970 | 970 | 980.5 | 963.1 | 12.55M |
| September 25, 2025 | 974.2 | 975.5 | 975.5 | 979.5 | 958.5 | 12.05M |
| September 24, 2025 | 975 | 970.1 | 970.1 | 979.9 | 953 | 16.61M |
| September 22, 2025 | 996 | 964.4 | 964.4 | 997 | 964.4 | 17.08M |
| September 19, 2025 | 999.8 | 990.5 | 990.5 | 1,009 | 973.6 | 25.62M |
| September 18, 2025 | 983 | 995 | 995 | 1,002.5 | 981 | 16.81M |
| September 17, 2025 | 975 | 990.2 | 990.2 | 1,012 | 968.2 | 30.94M |
| September 16, 2025 | 974.9 | 974.3 | 974.3 | 976.5 | 956.5 | 20.63M |
| September 12, 2025 | 940.7 | 960.9 | 960.9 | 965.9 | 933 | 29.23M |
| September 11, 2025 | 930.1 | 930.4 | 930.4 | 940.7 | 923.5 | 16.23M |
| September 10, 2025 | 905 | 934.9 | 934.9 | 934.9 | 895.5 | 19.95M |
| September 09, 2025 | 910.6 | 907.6 | 907.6 | 916 | 906.5 | 12.48M |
| September 08, 2025 | 907.9 | 909.7 | 909.7 | 911.6 | 899.5 | 12.65M |