1,173.00
+39(+3.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,123 | 1,134 | 1,134 | 1,156 | 1,120 | 105,500 |
| December 03, 2025 | 1,125 | 1,123 | 1,123 | 1,137 | 1,117 | 126,800 |
| December 02, 2025 | 1,142 | 1,110 | 1,110 | 1,142 | 1,110 | 110,400 |
| December 01, 2025 | 1,210 | 1,141 | 1,141 | 1,210 | 1,138 | 248,000 |
| November 28, 2025 | 1,182 | 1,198 | 1,198 | 1,199 | 1,178 | 200,100 |
| November 27, 2025 | 1,156 | 1,180 | 1,180 | 1,188 | 1,142 | 289,500 |
| November 26, 2025 | 1,100 | 1,136 | 1,136 | 1,145 | 1,096 | 202,100 |
| November 25, 2025 | 1,118 | 1,084 | 1,084 | 1,118 | 1,066 | 129,900 |
| November 21, 2025 | 1,098 | 1,096 | 1,096 | 1,108 | 1,076 | 146,300 |
| November 20, 2025 | 1,148 | 1,122 | 1,122 | 1,158 | 1,116 | 235,100 |
| November 19, 2025 | 1,085 | 1,091 | 1,091 | 1,098 | 1,066 | 169,500 |
| November 18, 2025 | 1,132 | 1,086 | 1,086 | 1,132 | 1,080 | 194,700 |
| November 17, 2025 | 1,134 | 1,151 | 1,151 | 1,165 | 1,134 | 130,400 |
| November 14, 2025 | 1,141 | 1,137 | 1,137 | 1,160 | 1,130 | 239,500 |
| November 13, 2025 | 1,174 | 1,171 | 1,171 | 1,179 | 1,136 | 225,400 |
| November 12, 2025 | 1,117 | 1,174 | 1,174 | 1,175 | 1,101 | 383,000 |
| November 11, 2025 | 1,075 | 1,104 | 1,104 | 1,112 | 1,070 | 251,400 |
| November 10, 2025 | 1,067 | 1,067 | 1,067 | 1,117 | 1,061 | 336,500 |
| November 07, 2025 | 995 | 1,015 | 1,015 | 1,016 | 992 | 188,400 |
| November 06, 2025 | 1,022 | 1,017 | 1,017 | 1,030 | 1,008 | 162,800 |
| November 05, 2025 | 1,022 | 1,017 | 1,017 | 1,030 | 1,008 | 239,500 |
| November 04, 2025 | 1,025 | 1,029 | 1,029 | 1,032 | 985 | 239,500 |
| October 31, 2025 | 1,094 | 1,074 | 1,074 | 1,095 | 1,061 | 145,700 |
| October 30, 2025 | 1,094 | 1,074 | 1,074 | 1,095 | 1,061 | 181,100 |
| October 29, 2025 | 1,138 | 1,068 | 1,068 | 1,140 | 1,068 | 210,000 |
| October 28, 2025 | 1,141 | 1,123 | 1,123 | 1,166 | 1,121 | 304,600 |
| October 27, 2025 | 1,139 | 1,143 | 1,143 | 1,145 | 1,107 | 260,900 |
| October 24, 2025 | 1,110 | 1,116 | 1,116 | 1,130 | 1,110 | 169,700 |
| October 23, 2025 | 1,112 | 1,103 | 1,103 | 1,124 | 1,100 | 164,500 |
| October 22, 2025 | 1,126 | 1,117 | 1,117 | 1,133 | 1,095 | 262,000 |
| October 21, 2025 | 1,208 | 1,126 | 1,126 | 1,220 | 1,116 | 644,100 |
| October 20, 2025 | 1,147 | 1,161 | 1,161 | 1,166 | 1,140 | 398,000 |
| October 17, 2025 | 1,125 | 1,117 | 1,117 | 1,134 | 1,110 | 167,700 |
| October 16, 2025 | 1,148 | 1,138 | 1,138 | 1,166 | 1,131 | 464,200 |
| October 15, 2025 | 1,054 | 1,118 | 1,118 | 1,132 | 1,054 | 432,100 |
| October 14, 2025 | 1,064 | 1,044 | 1,044 | 1,088 | 1,036 | 307,500 |
| October 10, 2025 | 1,170 | 1,105 | 1,105 | 1,174 | 1,100 | 388,200 |
| October 09, 2025 | 1,150 | 1,177 | 1,177 | 1,181 | 1,125 | 692,200 |
| October 08, 2025 | 1,091 | 1,135 | 1,135 | 1,164 | 1,089 | 600,400 |
| October 07, 2025 | 1,178 | 1,100 | 1,100 | 1,203 | 1,081 | 1.04M |
| October 06, 2025 | 1,125 | 1,125 | 1,125 | 1,125 | 1,125 | 265,700 |
| October 03, 2025 | 965 | 975 | 975 | 975 | 965 | 51,400 |
| October 02, 2025 | 975 | 968 | 968 | 988 | 966 | 78,400 |
| October 01, 2025 | 1,000 | 975 | 975 | 1,001 | 975 | 110,300 |
| September 30, 2025 | 1,001 | 1,008 | 1,008 | 1,011 | 990 | 81,200 |
| September 29, 2025 | 1,012 | 1,001 | 1,001 | 1,012 | 1,000 | 66,500 |
| September 26, 2025 | 1,010 | 1,012 | 1,012 | 1,026 | 1,008 | 72,600 |
| September 25, 2025 | 1,001 | 1,011 | 1,011 | 1,019 | 998 | 87,500 |
| September 24, 2025 | 1,021 | 1,001 | 1,001 | 1,021 | 1,001 | 125,900 |
| September 22, 2025 | 1,050 | 1,032 | 1,032 | 1,054 | 1,025 | 189,400 |
| September 19, 2025 | 1,011 | 1,043 | 1,043 | 1,058 | 1,011 | 291,400 |
| September 18, 2025 | 1,004 | 1,010 | 1,010 | 1,017 | 1,000 | 72,900 |
| September 17, 2025 | 1,004 | 1,010 | 1,010 | 1,017 | 1,000 | 170,400 |
| September 16, 2025 | 1,040 | 1,003 | 1,003 | 1,040 | 1,003 | 204,400 |
| September 12, 2025 | 1,015 | 1,003 | 1,003 | 1,018 | 1,001 | 106,300 |
| September 11, 2025 | 1,029 | 1,017 | 1,017 | 1,033 | 1,009 | 110,500 |
| September 10, 2025 | 1,018 | 1,013 | 1,013 | 1,021 | 999 | 191,200 |
| September 09, 2025 | 1,075 | 1,025 | 1,025 | 1,079 | 1,017 | 257,100 |
| September 08, 2025 | 1,040 | 1,047 | 1,047 | 1,065 | 1,030 | 341,900 |
| September 05, 2025 | 997 | 1,017 | 1,017 | 1,017 | 996 | 141,200 |