996.00
+15(+1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 985 | 996 | 996 | 1,010 | 982 | 162,100 |
| December 03, 2025 | 993 | 981 | 981 | 1,010 | 981 | 155,800 |
| December 02, 2025 | 994 | 1,004 | 1,004 | 1,004 | 988 | 112,700 |
| December 01, 2025 | 1,000 | 994 | 994 | 1,008 | 993 | 137,300 |
| November 28, 2025 | 985 | 995 | 995 | 1,002 | 983 | 131,500 |
| November 27, 2025 | 980 | 986 | 986 | 986 | 970 | 185,800 |
| November 26, 2025 | 967 | 984 | 984 | 985 | 955 | 233,300 |
| November 25, 2025 | 984 | 952 | 952 | 984 | 945 | 196,800 |
| November 21, 2025 | 961 | 982 | 982 | 988 | 958 | 130,900 |
| November 20, 2025 | 968 | 968 | 968 | 976 | 961 | 117,900 |
| November 19, 2025 | 970 | 953 | 953 | 974 | 950 | 121,100 |
| November 18, 2025 | 970 | 965 | 965 | 981 | 962 | 170,000 |
| November 17, 2025 | 990 | 980 | 980 | 990 | 967 | 133,200 |
| November 14, 2025 | 993 | 996 | 996 | 1,007 | 990 | 97,600 |
| November 13, 2025 | 1,003 | 1,005 | 1,005 | 1,013 | 997 | 69,600 |
| November 12, 2025 | 999 | 1,006 | 1,006 | 1,013 | 989 | 61,900 |
| November 11, 2025 | 1,003 | 993 | 993 | 1,003 | 983 | 109,600 |
| November 10, 2025 | 983 | 1,003 | 1,003 | 1,004 | 976 | 123,400 |
| November 07, 2025 | 982 | 980 | 980 | 996 | 970 | 139,100 |
| November 06, 2025 | 979 | 990 | 990 | 1,070 | 955 | 594,000 |
| November 05, 2025 | 971 | 950 | 950 | 974 | 943 | 211,300 |
| November 04, 2025 | 979 | 981 | 981 | 990 | 961 | 405,500 |
| October 31, 2025 | 1,027 | 993 | 993 | 1,027 | 989 | 236,000 |
| October 30, 2025 | 1,015 | 1,023 | 1,023 | 1,030 | 1,013 | 140,800 |
| October 29, 2025 | 1,026 | 1,003 | 1,003 | 1,030 | 1,003 | 136,200 |
| October 28, 2025 | 1,064 | 1,023 | 1,023 | 1,064 | 1,014 | 269,000 |
| October 27, 2025 | 1,077 | 1,075 | 1,075 | 1,084 | 1,067 | 85,800 |
| October 24, 2025 | 1,075 | 1,073 | 1,073 | 1,080 | 1,069 | 59,100 |
| October 23, 2025 | 1,071 | 1,069 | 1,069 | 1,082 | 1,064 | 91,200 |
| October 22, 2025 | 1,077 | 1,071 | 1,071 | 1,080 | 1,062 | 79,900 |
| October 21, 2025 | 1,078 | 1,075 | 1,075 | 1,084 | 1,066 | 208,800 |
| October 20, 2025 | 1,060 | 1,066 | 1,066 | 1,069 | 1,047 | 120,100 |
| October 17, 2025 | 1,046 | 1,042 | 1,042 | 1,051 | 1,036 | 123,600 |
| October 16, 2025 | 1,046 | 1,054 | 1,054 | 1,054 | 1,044 | 84,100 |
| October 15, 2025 | 1,024 | 1,043 | 1,043 | 1,043 | 1,022 | 82,100 |
| October 14, 2025 | 1,019 | 1,009 | 1,009 | 1,029 | 1,005 | 154,800 |
| October 10, 2025 | 1,065 | 1,033 | 1,033 | 1,066 | 1,027 | 138,100 |
| October 09, 2025 | 1,045 | 1,075 | 1,075 | 1,075 | 1,039 | 101,400 |
| October 08, 2025 | 1,045 | 1,045 | 1,045 | 1,059 | 1,043 | 82,300 |
| October 07, 2025 | 1,050 | 1,044 | 1,044 | 1,057 | 1,044 | 63,600 |
| October 06, 2025 | 1,055 | 1,052 | 1,052 | 1,068 | 1,049 | 123,500 |
| October 03, 2025 | 1,030 | 1,030 | 1,030 | 1,047 | 1,027 | 90,300 |
| October 02, 2025 | 1,026 | 1,036 | 1,036 | 1,040 | 1,022 | 103,100 |
| October 01, 2025 | 1,051 | 1,027 | 1,027 | 1,056 | 1,022 | 151,100 |
| September 30, 2025 | 1,055 | 1,058 | 1,058 | 1,064 | 1,048 | 124,300 |
| September 29, 2025 | 1,082 | 1,060 | 1,060 | 1,082 | 1,060 | 197,400 |
| September 26, 2025 | 1,085 | 1,098 | 1,098 | 1,109 | 1,078 | 219,700 |
| September 25, 2025 | 1,062 | 1,080 | 1,080 | 1,080 | 1,060 | 112,000 |
| September 24, 2025 | 1,062 | 1,060 | 1,060 | 1,065 | 1,052 | 150,600 |
| September 22, 2025 | 1,059 | 1,066 | 1,066 | 1,073 | 1,058 | 171,900 |
| September 19, 2025 | 1,098 | 1,059 | 1,059 | 1,105 | 1,057 | 189,300 |
| September 18, 2025 | 1,075 | 1,089 | 1,089 | 1,110 | 1,065 | 269,300 |
| September 17, 2025 | 1,069 | 1,076 | 1,076 | 1,078 | 1,054 | 85,900 |
| September 16, 2025 | 1,057 | 1,070 | 1,070 | 1,079 | 1,056 | 175,600 |
| September 12, 2025 | 1,077 | 1,055 | 1,055 | 1,081 | 1,055 | 90,100 |
| September 11, 2025 | 1,068 | 1,076 | 1,076 | 1,076 | 1,063 | 68,000 |
| September 10, 2025 | 1,062 | 1,064 | 1,064 | 1,070 | 1,051 | 91,600 |
| September 09, 2025 | 1,084 | 1,065 | 1,065 | 1,090 | 1,065 | 88,600 |
| September 08, 2025 | 1,088 | 1,078 | 1,078 | 1,092 | 1,075 | 107,300 |
| September 05, 2025 | 1,075 | 1,071 | 1,071 | 1,086 | 1,068 | 84,700 |