803.00
-11(-1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 809 | 803 | 803 | 812 | 801 | 102,300 |
| December 04, 2025 | 801 | 814 | 814 | 815 | 801 | 98,200 |
| December 03, 2025 | 805 | 803 | 803 | 809 | 803 | 99,100 |
| December 02, 2025 | 819 | 802 | 802 | 819 | 801 | 160,100 |
| December 01, 2025 | 831 | 819 | 819 | 831 | 818 | 192,100 |
| November 28, 2025 | 823 | 830 | 830 | 831 | 823 | 182,100 |
| November 27, 2025 | 819 | 823 | 823 | 825 | 817 | 135,700 |
| November 26, 2025 | 814 | 818 | 818 | 818 | 811 | 145,200 |
| November 25, 2025 | 808 | 804 | 804 | 811 | 801 | 115,100 |
| November 21, 2025 | 795 | 803 | 803 | 805 | 795 | 145,500 |
| November 20, 2025 | 800 | 803 | 803 | 807 | 796 | 199,500 |
| November 19, 2025 | 795 | 788 | 788 | 803 | 786 | 199,700 |
| November 18, 2025 | 805 | 800 | 800 | 810 | 796 | 156,900 |
| November 17, 2025 | 811 | 811 | 811 | 816 | 805 | 107,200 |
| November 14, 2025 | 809 | 815 | 815 | 819 | 807 | 138,400 |
| November 13, 2025 | 804 | 811 | 811 | 820 | 801 | 202,400 |
| November 12, 2025 | 798 | 805 | 805 | 808 | 796 | 240,200 |
| November 11, 2025 | 800 | 798 | 798 | 807 | 793 | 130,400 |
| November 10, 2025 | 801 | 800 | 800 | 807 | 792 | 295,300 |
| November 07, 2025 | 826 | 801 | 801 | 830 | 791 | 201,100 |
| November 06, 2025 | 831 | 836 | 836 | 844 | 830 | 129,100 |
| November 05, 2025 | 843 | 830 | 830 | 844 | 819 | 194,200 |
| November 04, 2025 | 836 | 843 | 843 | 853 | 831 | 146,300 |
| October 31, 2025 | 836 | 838 | 838 | 839 | 826 | 128,300 |
| October 30, 2025 | 831 | 836 | 836 | 842 | 830 | 161,300 |
| October 29, 2025 | 841 | 831 | 831 | 845 | 830 | 163,300 |
| October 28, 2025 | 864 | 841 | 841 | 871 | 838 | 181,000 |
| October 27, 2025 | 867 | 873 | 873 | 874 | 861 | 178,100 |
| October 24, 2025 | 853 | 854 | 854 | 860 | 852 | 136,200 |
| October 23, 2025 | 842 | 849 | 849 | 854 | 841 | 145,900 |
| October 22, 2025 | 844 | 842 | 842 | 856 | 842 | 358,200 |
| October 21, 2025 | 849 | 847 | 847 | 852 | 844 | 198,100 |
| October 20, 2025 | 842 | 847 | 847 | 848 | 839 | 97,800 |
| October 17, 2025 | 842 | 833 | 833 | 842 | 830 | 117,400 |
| October 16, 2025 | 845 | 842 | 842 | 851 | 837 | 90,500 |
| October 15, 2025 | 829 | 842 | 842 | 844 | 829 | 117,100 |
| October 14, 2025 | 818 | 820 | 820 | 834 | 816 | 132,800 |
| October 10, 2025 | 851 | 833 | 833 | 851 | 829 | 186,400 |
| October 09, 2025 | 850 | 862 | 862 | 862 | 849 | 121,900 |
| October 08, 2025 | 855 | 849 | 849 | 863 | 849 | 94,600 |
| October 07, 2025 | 860 | 858 | 858 | 866 | 857 | 127,000 |
| October 06, 2025 | 867 | 857 | 857 | 871 | 857 | 155,000 |
| October 03, 2025 | 852 | 849 | 849 | 856 | 843 | 97,800 |
| October 02, 2025 | 849 | 849 | 849 | 857 | 846 | 174,200 |
| October 01, 2025 | 866 | 846 | 846 | 866 | 841 | 174,900 |
| September 30, 2025 | 875 | 869 | 869 | 878 | 866 | 153,700 |
| September 29, 2025 | 879 | 879 | 879 | 880 | 871 | 305,100 |
| September 26, 2025 | 895 | 891 | 891 | 900 | 880 | 307,800 |
| September 25, 2025 | 884 | 890 | 890 | 890 | 882 | 130,700 |
| September 24, 2025 | 880 | 884 | 884 | 891 | 871 | 190,000 |
| September 22, 2025 | 885 | 883 | 883 | 895 | 883 | 135,400 |
| September 19, 2025 | 909 | 885 | 885 | 912 | 884 | 449,800 |
| September 18, 2025 | 876 | 898 | 898 | 900 | 874 | 379,200 |
| September 17, 2025 | 878 | 873 | 873 | 882 | 870 | 379,200 |
| September 16, 2025 | 868 | 872 | 872 | 878 | 864 | 230,500 |
| September 12, 2025 | 873 | 858 | 858 | 876 | 858 | 235,400 |
| September 11, 2025 | 847 | 872 | 872 | 888 | 844 | 659,600 |
| September 10, 2025 | 842 | 839 | 839 | 845 | 831 | 176,000 |
| September 09, 2025 | 849 | 839 | 839 | 857 | 838 | 136,200 |
| September 08, 2025 | 848 | 848 | 848 | 851 | 842 | 152,300 |