2,170.00
+103(+4.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,000 | 2,067 | 2,067 | 2,123.5 | 1,955 | 880,800 |
| December 03, 2025 | 1,958 | 1,941.5 | 1,941.5 | 1,963.5 | 1,926 | 319,200 |
| December 02, 2025 | 1,958 | 1,981.5 | 1,981.5 | 1,990 | 1,948 | 340,400 |
| December 01, 2025 | 1,970.5 | 1,958 | 1,958 | 1,987.5 | 1,950 | 309,400 |
| November 28, 2025 | 1,950 | 1,982 | 1,982 | 1,989.5 | 1,941 | 365,200 |
| November 27, 2025 | 1,923.5 | 1,945 | 1,945 | 1,955 | 1,919.5 | 321,300 |
| November 26, 2025 | 1,912 | 1,939 | 1,939 | 1,943.5 | 1,901 | 286,600 |
| November 25, 2025 | 1,916.5 | 1,912 | 1,912 | 1,939.5 | 1,911 | 437,600 |
| November 21, 2025 | 1,900.5 | 1,903.5 | 1,903.5 | 1,935 | 1,890 | 496,100 |
| November 20, 2025 | 1,890 | 1,900 | 1,900 | 1,918 | 1,882 | 380,500 |
| November 19, 2025 | 1,885 | 1,882 | 1,882 | 1,900 | 1,869 | 348,900 |
| November 18, 2025 | 1,885 | 1,875 | 1,875 | 1,890.5 | 1,854 | 402,700 |
| November 17, 2025 | 1,835 | 1,882.5 | 1,882.5 | 1,882.5 | 1,800.5 | 525,200 |
| November 14, 2025 | 1,890 | 1,845.5 | 1,845.5 | 1,894.5 | 1,801 | 691,000 |
| November 13, 2025 | 1,877 | 1,880.5 | 1,880.5 | 1,886.5 | 1,864.5 | 332,600 |
| November 12, 2025 | 1,865 | 1,858.5 | 1,858.5 | 1,874 | 1,848 | 397,300 |
| November 11, 2025 | 1,885 | 1,843.5 | 1,843.5 | 1,889 | 1,815 | 601,500 |
| November 10, 2025 | 1,888.5 | 1,892 | 1,892 | 1,894.5 | 1,878.5 | 193,400 |
| November 07, 2025 | 1,870 | 1,866 | 1,866 | 1,899.5 | 1,857 | 191,500 |
| November 06, 2025 | 1,850 | 1,869.5 | 1,869.5 | 1,878 | 1,843 | 297,400 |
| November 05, 2025 | 1,841 | 1,852.5 | 1,852.5 | 1,861 | 1,834.5 | 370,100 |
| November 04, 2025 | 1,830 | 1,835 | 1,835 | 1,860 | 1,816.5 | 370,100 |
| October 31, 2025 | 1,856 | 1,839.5 | 1,839.5 | 1,857 | 1,826 | 312,600 |
| October 30, 2025 | 1,845 | 1,847 | 1,847 | 1,850.5 | 1,835.5 | 408,900 |
| October 29, 2025 | 1,888.5 | 1,835 | 1,835 | 1,900 | 1,828.5 | 577,100 |
| October 28, 2025 | 1,909 | 1,887.5 | 1,887.5 | 1,919 | 1,887.5 | 278,800 |
| October 27, 2025 | 1,900 | 1,919 | 1,919 | 1,924 | 1,898 | 235,500 |
| October 24, 2025 | 1,910 | 1,897.5 | 1,897.5 | 1,927.5 | 1,890.5 | 248,700 |
| October 23, 2025 | 1,915 | 1,913.5 | 1,913.5 | 1,944.5 | 1,905.5 | 303,500 |
| October 22, 2025 | 1,913 | 1,935.5 | 1,935.5 | 1,935.5 | 1,913 | 408,600 |
| October 21, 2025 | 1,916.5 | 1,919 | 1,919 | 1,928 | 1,909.5 | 235,300 |
| October 20, 2025 | 1,949 | 1,919 | 1,919 | 1,949 | 1,915.5 | 205,100 |
| October 17, 2025 | 1,904.5 | 1,916.5 | 1,916.5 | 1,926 | 1,899.5 | 203,500 |
| October 16, 2025 | 1,897 | 1,900 | 1,900 | 1,904.5 | 1,875.5 | 267,300 |
| October 15, 2025 | 1,884.5 | 1,897.5 | 1,897.5 | 1,906.5 | 1,879.5 | 386,900 |
| October 14, 2025 | 1,889 | 1,867.5 | 1,867.5 | 1,914.5 | 1,852 | 483,300 |
| October 10, 2025 | 1,982.5 | 1,936 | 1,936 | 1,993.5 | 1,935.5 | 314,700 |
| October 09, 2025 | 1,996.5 | 2,001 | 2,001 | 2,013 | 1,987.5 | 250,100 |
| October 08, 2025 | 1,988 | 1,999 | 1,999 | 2,002.5 | 1,977 | 329,300 |
| October 07, 2025 | 2,015 | 1,970 | 1,970 | 2,024 | 1,966 | 393,200 |
| October 06, 2025 | 1,982 | 2,011.5 | 2,011.5 | 2,017 | 1,980.5 | 255,900 |
| October 03, 2025 | 1,969 | 1,961.5 | 1,961.5 | 1,975 | 1,952 | 201,000 |
| October 02, 2025 | 1,941.5 | 1,959 | 1,959 | 1,966 | 1,933 | 295,800 |
| October 01, 2025 | 1,998 | 1,932 | 1,932 | 2,000 | 1,929 | 520,100 |
| September 30, 2025 | 1,998.5 | 2,004.5 | 2,004.5 | 2,025 | 1,998 | 349,800 |
| September 29, 2025 | 2,032 | 2,011.5 | 2,011.5 | 2,032.5 | 2,000 | 308,600 |
| September 26, 2025 | 2,020 | 2,059 | 2,032 | 2,075.5 | 2,011 | 508,800 |
| September 25, 2025 | 2,040 | 2,016 | 1,989.56 | 2,040 | 2,015.5 | 337,600 |
| September 24, 2025 | 2,007 | 2,044 | 2,017.2 | 2,050 | 2,001.5 | 238,800 |
| September 22, 2025 | 2,020 | 2,007 | 1,980.68 | 2,026.5 | 2,004 | 260,900 |
| September 19, 2025 | 2,045 | 2,031.5 | 2,004.86 | 2,068 | 2,031.5 | 562,500 |
| September 18, 2025 | 2,024.5 | 2,036 | 2,009.3 | 2,041.5 | 2,012.5 | 214,400 |
| September 17, 2025 | 2,040 | 2,023 | 1,996.47 | 2,043 | 2,007.5 | 214,400 |
| September 16, 2025 | 2,033 | 2,023 | 1,996.47 | 2,035 | 2,011.5 | 200,700 |
| September 12, 2025 | 2,048 | 2,034 | 2,007.33 | 2,048 | 2,017 | 319,400 |
| September 11, 2025 | 2,026 | 2,029 | 2,002.39 | 2,062 | 2,006 | 346,600 |
| September 10, 2025 | 2,007 | 2,023 | 2,023 | 2,065 | 1,978.5 | 571,900 |
| September 09, 2025 | 2,025 | 2,007 | 2,007 | 2,040 | 2,007 | 310,600 |
| September 08, 2025 | 2,000 | 2,033.5 | 2,033.5 | 2,041 | 1,993.5 | 350,100 |
| September 05, 2025 | 1,982 | 1,993.5 | 1,993.5 | 2,000 | 1,971 | 280,600 |