2,246.00
-54(-2.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,230 | 2,300 | 2,300 | 2,355 | 2,230 | 235,700 |
| December 03, 2025 | 2,235 | 2,235 | 2,235 | 2,247 | 2,222 | 114,200 |
| December 02, 2025 | 2,295 | 2,241 | 2,241 | 2,295 | 2,233 | 79,900 |
| December 01, 2025 | 2,314 | 2,280 | 2,280 | 2,318 | 2,279 | 80,100 |
| November 28, 2025 | 2,291 | 2,312 | 2,312 | 2,313 | 2,275 | 67,600 |
| November 27, 2025 | 2,275 | 2,293 | 2,293 | 2,297 | 2,272 | 79,700 |
| November 26, 2025 | 2,295 | 2,279 | 2,279 | 2,304 | 2,245 | 135,800 |
| November 25, 2025 | 2,370 | 2,280 | 2,280 | 2,373 | 2,272 | 105,900 |
| November 21, 2025 | 2,316 | 2,360 | 2,360 | 2,360 | 2,300 | 163,200 |
| November 20, 2025 | 2,423 | 2,387 | 2,387 | 2,448 | 2,380 | 73,300 |
| November 19, 2025 | 2,400 | 2,359 | 2,359 | 2,415 | 2,345 | 99,900 |
| November 18, 2025 | 2,512 | 2,397 | 2,397 | 2,512 | 2,394 | 224,000 |
| November 17, 2025 | 2,540 | 2,513 | 2,513 | 2,608 | 2,464 | 472,500 |
| November 14, 2025 | 2,440 | 2,374 | 2,374 | 2,440 | 2,361 | 64,800 |
| November 13, 2025 | 2,453 | 2,450 | 2,450 | 2,465 | 2,408 | 49,300 |
| November 12, 2025 | 2,373 | 2,411 | 2,411 | 2,415 | 2,373 | 36,400 |
| November 11, 2025 | 2,399 | 2,371 | 2,371 | 2,400 | 2,366 | 38,000 |
| November 10, 2025 | 2,358 | 2,379 | 2,379 | 2,379 | 2,345 | 41,500 |
| November 07, 2025 | 2,354 | 2,356 | 2,356 | 2,380 | 2,340 | 27,000 |
| November 06, 2025 | 2,410 | 2,380 | 2,380 | 2,410 | 2,369 | 23,700 |
| November 05, 2025 | 2,400 | 2,375 | 2,375 | 2,400 | 2,314 | 57,000 |
| November 04, 2025 | 2,439 | 2,442 | 2,442 | 2,479 | 2,425 | 35,800 |
| October 31, 2025 | 2,429 | 2,438 | 2,438 | 2,440 | 2,402 | 29,400 |
| October 30, 2025 | 2,439 | 2,437 | 2,437 | 2,484 | 2,417 | 38,400 |
| October 29, 2025 | 2,499 | 2,436 | 2,436 | 2,524 | 2,416 | 68,900 |
| October 28, 2025 | 2,513 | 2,480 | 2,480 | 2,518 | 2,468 | 74,800 |
| October 27, 2025 | 2,460 | 2,463 | 2,463 | 2,473 | 2,428 | 43,500 |
| October 24, 2025 | 2,363 | 2,410 | 2,410 | 2,410 | 2,336 | 48,100 |
| October 23, 2025 | 2,392 | 2,363 | 2,363 | 2,392 | 2,345 | 44,500 |
| October 22, 2025 | 2,381 | 2,405 | 2,405 | 2,419 | 2,367 | 74,300 |
| October 21, 2025 | 2,363 | 2,380 | 2,380 | 2,383 | 2,355 | 49,400 |
| October 20, 2025 | 2,314 | 2,346 | 2,346 | 2,346 | 2,314 | 39,600 |
| October 17, 2025 | 2,291 | 2,301 | 2,301 | 2,301 | 2,273 | 24,300 |
| October 16, 2025 | 2,307 | 2,291 | 2,291 | 2,315 | 2,274 | 36,200 |
| October 15, 2025 | 2,273 | 2,307 | 2,307 | 2,309 | 2,273 | 37,300 |
| October 14, 2025 | 2,246 | 2,256 | 2,256 | 2,331 | 2,240 | 84,500 |
| October 10, 2025 | 2,248 | 2,268 | 2,268 | 2,279 | 2,248 | 31,200 |
| October 09, 2025 | 2,265 | 2,261 | 2,261 | 2,280 | 2,251 | 24,500 |
| October 08, 2025 | 2,259 | 2,262 | 2,262 | 2,282 | 2,250 | 20,700 |
| October 07, 2025 | 2,266 | 2,258 | 2,258 | 2,288 | 2,239 | 54,400 |
| October 06, 2025 | 2,301 | 2,264 | 2,264 | 2,304 | 2,264 | 42,700 |
| October 03, 2025 | 2,221 | 2,233 | 2,233 | 2,251 | 2,221 | 29,700 |
| October 02, 2025 | 2,228 | 2,236 | 2,236 | 2,245 | 2,219 | 29,100 |
| October 01, 2025 | 2,260 | 2,225 | 2,225 | 2,270 | 2,219 | 48,100 |
| September 30, 2025 | 2,327 | 2,297 | 2,297 | 2,327 | 2,286 | 44,600 |
| September 29, 2025 | 2,313 | 2,339 | 2,339 | 2,342 | 2,302 | 47,900 |
| September 26, 2025 | 2,348 | 2,344 | 2,344 | 2,374 | 2,331 | 44,000 |
| September 25, 2025 | 2,389 | 2,369 | 2,369 | 2,392 | 2,359 | 50,900 |
| September 24, 2025 | 2,350 | 2,379 | 2,379 | 2,379 | 2,310 | 89,300 |
| September 22, 2025 | 2,333 | 2,349 | 2,349 | 2,363 | 2,325 | 135,600 |
| September 19, 2025 | 2,275 | 2,265 | 2,265 | 2,295 | 2,252 | 56,900 |
| September 18, 2025 | 2,255 | 2,258 | 2,258 | 2,300 | 2,248 | 77,600 |
| September 17, 2025 | 2,267 | 2,225 | 2,225 | 2,267 | 2,223 | 77,600 |
| September 16, 2025 | 2,245 | 2,263 | 2,263 | 2,282 | 2,240 | 67,500 |
| September 12, 2025 | 2,210 | 2,240 | 2,240 | 2,242 | 2,207 | 53,600 |
| September 11, 2025 | 2,206 | 2,207 | 2,207 | 2,222 | 2,201 | 38,200 |
| September 10, 2025 | 2,233 | 2,206 | 2,206 | 2,236 | 2,193 | 66,600 |
| September 09, 2025 | 2,219 | 2,213 | 2,213 | 2,230 | 2,196 | 45,200 |
| September 08, 2025 | 2,240 | 2,218 | 2,218 | 2,255 | 2,204 | 41,900 |
| September 05, 2025 | 2,233 | 2,232 | 2,232 | 2,239 | 2,184 | 78,000 |