1,744.00
+44(+2.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,700 | 1,700 | 1,700 | 1,703 | 1,679 | 45,000 |
| December 03, 2025 | 1,690 | 1,682 | 1,682 | 1,692 | 1,671 | 42,000 |
| December 02, 2025 | 1,656 | 1,678 | 1,678 | 1,683 | 1,656 | 36,100 |
| December 01, 2025 | 1,680 | 1,659 | 1,659 | 1,680 | 1,659 | 30,800 |
| November 28, 2025 | 1,682 | 1,671 | 1,671 | 1,694 | 1,671 | 29,400 |
| November 27, 2025 | 1,714 | 1,687 | 1,687 | 1,714 | 1,677 | 37,300 |
| November 26, 2025 | 1,662 | 1,710 | 1,710 | 1,710 | 1,662 | 48,100 |
| November 25, 2025 | 1,713 | 1,661 | 1,661 | 1,716 | 1,661 | 42,400 |
| November 21, 2025 | 1,682 | 1,713 | 1,713 | 1,714 | 1,675 | 47,400 |
| November 20, 2025 | 1,672 | 1,693 | 1,693 | 1,694 | 1,664 | 36,900 |
| November 19, 2025 | 1,677 | 1,661 | 1,661 | 1,679 | 1,661 | 32,400 |
| November 18, 2025 | 1,714 | 1,678 | 1,678 | 1,715 | 1,676 | 49,000 |
| November 17, 2025 | 1,820 | 1,725 | 1,725 | 1,841 | 1,710 | 161,100 |
| November 14, 2025 | 1,818 | 1,858 | 1,858 | 1,899 | 1,814 | 169,800 |
| November 13, 2025 | 1,736 | 1,730 | 1,730 | 1,750 | 1,718 | 36,800 |
| November 12, 2025 | 1,755 | 1,745 | 1,745 | 1,765 | 1,743 | 34,700 |
| November 11, 2025 | 1,761 | 1,753 | 1,753 | 1,761 | 1,741 | 40,600 |
| November 10, 2025 | 1,750 | 1,759 | 1,759 | 1,764 | 1,729 | 52,200 |
| November 07, 2025 | 1,702 | 1,729 | 1,729 | 1,729 | 1,702 | 25,700 |
| November 06, 2025 | 1,714 | 1,702 | 1,702 | 1,718 | 1,702 | 31,500 |
| November 05, 2025 | 1,714 | 1,702 | 1,702 | 1,718 | 1,702 | 59,500 |
| November 04, 2025 | 1,723 | 1,695 | 1,695 | 1,727 | 1,693 | 80,100 |
| October 31, 2025 | 1,701 | 1,691 | 1,691 | 1,701 | 1,679 | 30,100 |
| October 30, 2025 | 1,701 | 1,691 | 1,691 | 1,701 | 1,679 | 51,600 |
| October 29, 2025 | 1,687 | 1,660 | 1,660 | 1,687 | 1,653 | 46,900 |
| October 28, 2025 | 1,703 | 1,700 | 1,700 | 1,705 | 1,684 | 58,500 |
| October 27, 2025 | 1,730 | 1,717 | 1,717 | 1,731 | 1,710 | 42,600 |
| October 24, 2025 | 1,725 | 1,700 | 1,700 | 1,730 | 1,700 | 34,700 |
| October 23, 2025 | 1,707 | 1,715 | 1,715 | 1,729 | 1,705 | 34,400 |
| October 22, 2025 | 1,700 | 1,703 | 1,703 | 1,706 | 1,693 | 31,400 |
| October 21, 2025 | 1,710 | 1,700 | 1,700 | 1,728 | 1,697 | 38,000 |
| October 20, 2025 | 1,715 | 1,703 | 1,703 | 1,718 | 1,699 | 23,100 |
| October 17, 2025 | 1,664 | 1,697 | 1,697 | 1,708 | 1,664 | 38,800 |
| October 16, 2025 | 1,680 | 1,664 | 1,664 | 1,715 | 1,650 | 48,900 |
| October 15, 2025 | 1,661 | 1,680 | 1,680 | 1,710 | 1,661 | 41,300 |
| October 14, 2025 | 1,607 | 1,652 | 1,652 | 1,661 | 1,602 | 55,900 |
| October 10, 2025 | 1,627 | 1,628 | 1,628 | 1,632 | 1,618 | 32,800 |
| October 09, 2025 | 1,640 | 1,643 | 1,643 | 1,645 | 1,633 | 23,500 |
| October 08, 2025 | 1,617 | 1,639 | 1,639 | 1,643 | 1,617 | 18,700 |
| October 07, 2025 | 1,634 | 1,623 | 1,623 | 1,641 | 1,615 | 39,900 |
| October 06, 2025 | 1,630 | 1,640 | 1,640 | 1,640 | 1,605 | 52,400 |
| October 03, 2025 | 1,595 | 1,590 | 1,590 | 1,606 | 1,578 | 44,300 |
| October 02, 2025 | 1,604 | 1,595 | 1,595 | 1,607 | 1,591 | 35,500 |
| October 01, 2025 | 1,588 | 1,594 | 1,594 | 1,608 | 1,581 | 51,800 |
| September 30, 2025 | 1,625 | 1,580 | 1,580 | 1,625 | 1,571 | 79,900 |
| September 29, 2025 | 1,636 | 1,615 | 1,615 | 1,636 | 1,606 | 87,600 |
| September 26, 2025 | 1,619 | 1,630 | 1,630 | 1,637 | 1,612 | 188,800 |
| September 25, 2025 | 1,593 | 1,599 | 1,599 | 1,605 | 1,578 | 214,300 |
| September 24, 2025 | 1,592 | 1,577 | 1,577 | 1,592 | 1,567 | 134,300 |
| September 22, 2025 | 1,594 | 1,589 | 1,589 | 1,594 | 1,570 | 76,500 |
| September 19, 2025 | 1,615 | 1,591 | 1,591 | 1,624 | 1,586 | 66,400 |
| September 18, 2025 | 1,593 | 1,609 | 1,609 | 1,615 | 1,579 | 94,500 |
| September 17, 2025 | 1,560 | 1,564 | 1,564 | 1,572 | 1,555 | 94,500 |
| September 16, 2025 | 1,562 | 1,562 | 1,562 | 1,565 | 1,551 | 50,500 |
| September 12, 2025 | 1,555 | 1,568 | 1,568 | 1,572 | 1,548 | 38,100 |
| September 11, 2025 | 1,550 | 1,553 | 1,553 | 1,556 | 1,543 | 43,100 |
| September 10, 2025 | 1,567 | 1,553 | 1,553 | 1,567 | 1,553 | 17,100 |
| September 09, 2025 | 1,567 | 1,560 | 1,560 | 1,572 | 1,555 | 41,100 |
| September 08, 2025 | 1,550 | 1,559 | 1,559 | 1,565 | 1,550 | 31,900 |
| September 05, 2025 | 1,524 | 1,530 | 1,530 | 1,537 | 1,518 | 38,100 |