1,931.00
+46(+2.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,894 | 1,923 | 1,923 | 1,943 | 1,892 | 139,300 |
| December 04, 2025 | 1,855 | 1,885 | 1,885 | 1,891 | 1,855 | 138,300 |
| December 03, 2025 | 1,936 | 1,871 | 1,871 | 1,968 | 1,848 | 357,400 |
| December 02, 2025 | 1,869 | 1,971 | 1,971 | 2,008 | 1,869 | 478,300 |
| December 01, 2025 | 1,896 | 1,869 | 1,869 | 1,911 | 1,853 | 158,600 |
| November 28, 2025 | 1,843 | 1,873 | 1,873 | 1,895 | 1,839 | 215,300 |
| November 27, 2025 | 1,722 | 1,826 | 1,826 | 1,826 | 1,722 | 255,100 |
| November 26, 2025 | 1,710 | 1,711 | 1,711 | 1,729 | 1,708 | 81,200 |
| November 25, 2025 | 1,690 | 1,702 | 1,702 | 1,709 | 1,680 | 78,000 |
| November 21, 2025 | 1,660 | 1,677 | 1,677 | 1,677 | 1,653 | 78,100 |
| November 20, 2025 | 1,650 | 1,660 | 1,660 | 1,676 | 1,648 | 93,500 |
| November 19, 2025 | 1,671 | 1,639 | 1,639 | 1,671 | 1,634 | 71,000 |
| November 18, 2025 | 1,677 | 1,671 | 1,671 | 1,696 | 1,646 | 120,700 |
| November 17, 2025 | 1,684 | 1,680 | 1,680 | 1,690 | 1,671 | 57,000 |
| November 14, 2025 | 1,681 | 1,683 | 1,683 | 1,683 | 1,664 | 39,000 |
| November 13, 2025 | 1,689 | 1,684 | 1,684 | 1,697 | 1,680 | 42,300 |
| November 12, 2025 | 1,660 | 1,687 | 1,687 | 1,693 | 1,660 | 91,300 |
| November 11, 2025 | 1,691 | 1,656 | 1,656 | 1,691 | 1,646 | 76,800 |
| November 10, 2025 | 1,642 | 1,665 | 1,665 | 1,673 | 1,642 | 65,100 |
| November 07, 2025 | 1,659 | 1,640 | 1,640 | 1,666 | 1,635 | 62,500 |
| November 06, 2025 | 1,646 | 1,661 | 1,661 | 1,676 | 1,643 | 88,000 |
| November 05, 2025 | 1,669 | 1,646 | 1,646 | 1,674 | 1,629 | 96,900 |
| November 04, 2025 | 1,650 | 1,677 | 1,677 | 1,711 | 1,637 | 124,800 |
| October 31, 2025 | 1,650 | 1,650 | 1,650 | 1,659 | 1,635 | 116,600 |
| October 30, 2025 | 1,682 | 1,660 | 1,660 | 1,697 | 1,654 | 145,100 |
| October 29, 2025 | 1,693 | 1,674 | 1,674 | 1,717 | 1,674 | 144,500 |
| October 28, 2025 | 1,741 | 1,693 | 1,693 | 1,741 | 1,686 | 188,100 |
| October 27, 2025 | 1,690 | 1,749 | 1,749 | 1,758 | 1,686 | 191,300 |
| October 24, 2025 | 1,640 | 1,688 | 1,688 | 1,692 | 1,631 | 151,000 |
| October 23, 2025 | 1,610 | 1,632 | 1,632 | 1,645 | 1,598 | 106,300 |
| October 22, 2025 | 1,580 | 1,614 | 1,614 | 1,615 | 1,576 | 96,600 |
| October 21, 2025 | 1,607 | 1,587 | 1,587 | 1,613 | 1,581 | 85,300 |
| October 20, 2025 | 1,598 | 1,615 | 1,615 | 1,625 | 1,582 | 115,300 |
| October 17, 2025 | 1,629 | 1,568 | 1,568 | 1,630 | 1,558 | 116,100 |
| October 16, 2025 | 1,637 | 1,630 | 1,630 | 1,658 | 1,612 | 220,900 |
| October 15, 2025 | 1,550 | 1,630 | 1,630 | 1,635 | 1,547 | 374,900 |
| October 14, 2025 | 1,558 | 1,557 | 1,557 | 1,637 | 1,548 | 613,900 |
| October 10, 2025 | 1,423 | 1,382 | 1,382 | 1,423 | 1,382 | 113,800 |
| October 09, 2025 | 1,439 | 1,438 | 1,438 | 1,449 | 1,435 | 40,200 |
| October 08, 2025 | 1,458 | 1,434 | 1,434 | 1,458 | 1,433 | 51,300 |
| October 07, 2025 | 1,450 | 1,450 | 1,450 | 1,464 | 1,440 | 65,800 |
| October 06, 2025 | 1,445 | 1,445 | 1,445 | 1,457 | 1,433 | 74,100 |
| October 03, 2025 | 1,410 | 1,419 | 1,419 | 1,429 | 1,400 | 42,200 |
| October 02, 2025 | 1,395 | 1,405 | 1,405 | 1,415 | 1,375 | 115,800 |
| October 01, 2025 | 1,432 | 1,395 | 1,395 | 1,433 | 1,395 | 79,500 |
| September 30, 2025 | 1,450 | 1,448 | 1,448 | 1,455 | 1,442 | 31,400 |
| September 29, 2025 | 1,465 | 1,450 | 1,450 | 1,470 | 1,450 | 40,100 |
| September 26, 2025 | 1,465 | 1,465 | 1,465 | 1,469 | 1,456 | 43,700 |
| September 25, 2025 | 1,460 | 1,465 | 1,465 | 1,467 | 1,443 | 92,500 |
| September 24, 2025 | 1,470 | 1,460 | 1,460 | 1,470 | 1,454 | 29,500 |
| September 22, 2025 | 1,473 | 1,478 | 1,478 | 1,485 | 1,472 | 34,300 |
| September 19, 2025 | 1,474 | 1,464 | 1,464 | 1,477 | 1,447 | 56,500 |
| September 18, 2025 | 1,456 | 1,465 | 1,465 | 1,469 | 1,453 | 24,500 |
| September 17, 2025 | 1,476 | 1,456 | 1,456 | 1,476 | 1,453 | 28,700 |
| September 16, 2025 | 1,464 | 1,477 | 1,477 | 1,478 | 1,462 | 28,700 |
| September 12, 2025 | 1,475 | 1,463 | 1,463 | 1,483 | 1,460 | 56,100 |
| September 11, 2025 | 1,482 | 1,473 | 1,473 | 1,490 | 1,470 | 41,100 |
| September 10, 2025 | 1,497 | 1,482 | 1,482 | 1,510 | 1,478 | 36,100 |
| September 09, 2025 | 1,492 | 1,497 | 1,497 | 1,517 | 1,492 | 59,900 |
| September 08, 2025 | 1,495 | 1,480 | 1,480 | 1,506 | 1,480 | 35,900 |