1,556.00
+13(+0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,490 | 1,543 | 1,543 | 1,547 | 1,483 | 100,200 |
| December 03, 2025 | 1,481 | 1,490 | 1,490 | 1,496 | 1,476 | 29,000 |
| December 02, 2025 | 1,510 | 1,477 | 1,477 | 1,510 | 1,473 | 61,300 |
| December 01, 2025 | 1,547 | 1,500 | 1,500 | 1,547 | 1,496 | 91,300 |
| November 28, 2025 | 1,523 | 1,547 | 1,547 | 1,550 | 1,518 | 81,500 |
| November 27, 2025 | 1,510 | 1,516 | 1,516 | 1,523 | 1,506 | 36,800 |
| November 26, 2025 | 1,485 | 1,502 | 1,502 | 1,506 | 1,478 | 39,500 |
| November 25, 2025 | 1,509 | 1,470 | 1,470 | 1,518 | 1,460 | 88,100 |
| November 21, 2025 | 1,514 | 1,509 | 1,509 | 1,528 | 1,495 | 77,300 |
| November 20, 2025 | 1,505 | 1,526 | 1,526 | 1,528 | 1,495 | 58,000 |
| November 19, 2025 | 1,521 | 1,488 | 1,488 | 1,521 | 1,457 | 188,600 |
| November 18, 2025 | 1,562 | 1,521 | 1,521 | 1,562 | 1,511 | 151,600 |
| November 17, 2025 | 1,542 | 1,580 | 1,580 | 1,580 | 1,527 | 105,100 |
| November 14, 2025 | 1,552 | 1,528 | 1,528 | 1,559 | 1,522 | 104,300 |
| November 13, 2025 | 1,590 | 1,570 | 1,570 | 1,600 | 1,564 | 72,000 |
| November 12, 2025 | 1,560 | 1,592 | 1,592 | 1,594 | 1,550 | 106,600 |
| November 11, 2025 | 1,554 | 1,560 | 1,560 | 1,560 | 1,534 | 147,900 |
| November 10, 2025 | 1,568 | 1,555 | 1,555 | 1,590 | 1,527 | 333,700 |
| November 07, 2025 | 1,690 | 1,640 | 1,640 | 1,692 | 1,626 | 216,500 |
| November 06, 2025 | 1,674 | 1,690 | 1,690 | 1,696 | 1,645 | 199,500 |
| November 05, 2025 | 1,680 | 1,656 | 1,656 | 1,684 | 1,607 | 194,200 |
| November 04, 2025 | 1,736 | 1,720 | 1,720 | 1,747 | 1,705 | 87,800 |
| October 31, 2025 | 1,766 | 1,724 | 1,724 | 1,766 | 1,715 | 115,800 |
| October 30, 2025 | 1,680 | 1,737 | 1,737 | 1,759 | 1,675 | 177,200 |
| October 29, 2025 | 1,790 | 1,710 | 1,710 | 1,796 | 1,687 | 188,100 |
| October 28, 2025 | 1,850 | 1,766 | 1,766 | 1,882 | 1,755 | 318,600 |
| October 27, 2025 | 1,867 | 1,865 | 1,865 | 1,877 | 1,823 | 305,100 |
| October 24, 2025 | 1,800 | 1,816 | 1,816 | 1,860 | 1,741 | 437,600 |
| October 23, 2025 | 1,740 | 1,760 | 1,760 | 1,780 | 1,716 | 387,600 |
| October 22, 2025 | 1,670 | 1,709 | 1,709 | 1,710 | 1,653 | 124,700 |
| October 21, 2025 | 1,739 | 1,652 | 1,652 | 1,744 | 1,643 | 145,000 |
| October 20, 2025 | 1,640 | 1,707 | 1,707 | 1,709 | 1,630 | 208,300 |
| October 17, 2025 | 1,588 | 1,616 | 1,616 | 1,637 | 1,588 | 86,200 |
| October 16, 2025 | 1,606 | 1,618 | 1,618 | 1,621 | 1,584 | 129,900 |
| October 15, 2025 | 1,606 | 1,618 | 1,618 | 1,621 | 1,584 | 129,900 |
| October 14, 2025 | 1,533 | 1,578 | 1,578 | 1,578 | 1,528 | 111,400 |
| October 10, 2025 | 1,654 | 1,591 | 1,591 | 1,654 | 1,570 | 138,100 |
| October 09, 2025 | 1,654 | 1,591 | 1,591 | 1,654 | 1,570 | 138,100 |
| October 08, 2025 | 1,674 | 1,701 | 1,701 | 1,717 | 1,660 | 137,900 |
| October 07, 2025 | 1,675 | 1,675 | 1,675 | 1,708 | 1,621 | 197,900 |
| October 06, 2025 | 1,663 | 1,669 | 1,669 | 1,690 | 1,630 | 377,200 |
| October 03, 2025 | 1,473 | 1,503 | 1,503 | 1,506 | 1,473 | 35,200 |
| October 02, 2025 | 1,485 | 1,482 | 1,482 | 1,500 | 1,469 | 68,500 |
| October 01, 2025 | 1,537 | 1,482 | 1,482 | 1,541 | 1,482 | 136,900 |
| September 30, 2025 | 1,599 | 1,565 | 1,565 | 1,599 | 1,561 | 51,300 |
| September 29, 2025 | 1,578 | 1,593 | 1,593 | 1,601 | 1,562 | 82,300 |
| September 26, 2025 | 1,555 | 1,570 | 1,570 | 1,595 | 1,555 | 78,800 |
| September 25, 2025 | 1,567 | 1,555 | 1,555 | 1,589 | 1,552 | 45,400 |
| September 24, 2025 | 1,573 | 1,568 | 1,568 | 1,578 | 1,544 | 69,100 |
| September 22, 2025 | 1,602 | 1,580 | 1,580 | 1,638 | 1,575 | 103,500 |
| September 19, 2025 | 1,535 | 1,603 | 1,603 | 1,603 | 1,530 | 159,000 |
| September 18, 2025 | 1,553 | 1,535 | 1,535 | 1,553 | 1,524 | 67,800 |
| September 17, 2025 | 1,604 | 1,553 | 1,553 | 1,604 | 1,552 | 85,300 |
| September 16, 2025 | 1,570 | 1,590 | 1,590 | 1,626 | 1,561 | 85,300 |
| September 12, 2025 | 1,544 | 1,559 | 1,559 | 1,565 | 1,536 | 46,200 |
| September 11, 2025 | 1,549 | 1,544 | 1,544 | 1,557 | 1,537 | 47,700 |
| September 10, 2025 | 1,573 | 1,542 | 1,542 | 1,577 | 1,534 | 62,800 |
| September 09, 2025 | 1,604 | 1,562 | 1,562 | 1,610 | 1,556 | 106,000 |
| September 08, 2025 | 1,547 | 1,576 | 1,576 | 1,576 | 1,544 | 136,800 |
| September 05, 2025 | 1,536 | 1,525 | 1,525 | 1,542 | 1,511 | 64,100 |