2,671.00
-21(-0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,647 | 2,692 | 2,692 | 2,692 | 2,644 | 896,800 |
| December 03, 2025 | 2,653 | 2,647 | 2,647 | 2,669 | 2,627 | 1.04M |
| December 02, 2025 | 2,706 | 2,692.5 | 2,692.5 | 2,732 | 2,681 | 1.51M |
| December 01, 2025 | 2,725.5 | 2,695.5 | 2,695.5 | 2,770.5 | 2,682.5 | 1.21M |
| November 28, 2025 | 2,700 | 2,681 | 2,681 | 2,741.5 | 2,681 | 900,500 |
| November 27, 2025 | 2,710 | 2,704.5 | 2,704.5 | 2,750.5 | 2,696.5 | 943,400 |
| November 26, 2025 | 2,665 | 2,710 | 2,710 | 2,710 | 2,651 | 772,400 |
| November 25, 2025 | 2,706.5 | 2,646.5 | 2,646.5 | 2,708.5 | 2,635.5 | 1.38M |
| November 21, 2025 | 2,616 | 2,668.5 | 2,668.5 | 2,669.5 | 2,613 | 1.14M |
| November 20, 2025 | 2,589 | 2,602 | 2,602 | 2,633 | 2,560.5 | 1.33M |
| November 19, 2025 | 2,539.5 | 2,543.5 | 2,543.5 | 2,575 | 2,529 | 1.55M |
| November 18, 2025 | 2,524.5 | 2,527.5 | 2,527.5 | 2,564.5 | 2,490 | 1.47M |
| November 17, 2025 | 2,502 | 2,543 | 2,543 | 2,543 | 2,484 | 1.76M |
| November 14, 2025 | 2,499.5 | 2,524.5 | 2,524.5 | 2,542 | 2,497.5 | 829,500 |
| November 13, 2025 | 2,540 | 2,499 | 2,499 | 2,577 | 2,493 | 1.41M |
| November 12, 2025 | 2,545 | 2,563.5 | 2,563.5 | 2,572 | 2,529.5 | 850,200 |
| November 11, 2025 | 2,472 | 2,545 | 2,545 | 2,566 | 2,461.5 | 1.47M |
| November 10, 2025 | 2,658.5 | 2,485 | 2,485 | 2,670 | 2,445 | 2.34M |
| November 07, 2025 | 2,725 | 2,644.5 | 2,644.5 | 2,756 | 2,597 | 3.11M |
| November 06, 2025 | 2,860 | 2,774 | 2,774 | 2,877.5 | 2,774 | 846,500 |
| November 05, 2025 | 2,819.5 | 2,833 | 2,833 | 2,870.5 | 2,808 | 798,700 |
| November 04, 2025 | 2,829 | 2,831 | 2,831 | 2,846 | 2,769 | 907,600 |
| October 31, 2025 | 2,817.5 | 2,855 | 2,855 | 2,869 | 2,810 | 1.1M |
| October 30, 2025 | 2,773.5 | 2,814.5 | 2,814.5 | 2,820 | 2,770 | 685,300 |
| October 29, 2025 | 2,806.5 | 2,804 | 2,804 | 2,835 | 2,792 | 874,700 |
| October 28, 2025 | 2,880 | 2,850 | 2,850 | 2,899.5 | 2,850 | 776,500 |
| October 27, 2025 | 2,905 | 2,905 | 2,905 | 2,928 | 2,886.5 | 841,400 |
| October 24, 2025 | 2,914 | 2,903 | 2,903 | 2,941.5 | 2,883 | 1.2M |
| October 23, 2025 | 2,999 | 2,953.5 | 2,953.5 | 3,014 | 2,941 | 1.29M |
| October 22, 2025 | 3,014 | 2,932 | 2,932 | 3,027 | 2,931 | 898,700 |
| October 21, 2025 | 2,910 | 3,012 | 3,012 | 3,074 | 2,904 | 1.05M |
| October 20, 2025 | 2,937 | 2,904 | 2,904 | 2,977.5 | 2,888.5 | 976,800 |
| October 17, 2025 | 2,867.5 | 2,865.5 | 2,865.5 | 2,877.5 | 2,830 | 774,700 |
| October 16, 2025 | 2,881 | 2,885.5 | 2,885.5 | 2,916.5 | 2,861.5 | 664,700 |
| October 15, 2025 | 2,878 | 2,911 | 2,911 | 2,918 | 2,853.5 | 806,200 |
| October 14, 2025 | 2,944.5 | 2,886.5 | 2,886.5 | 2,973 | 2,883.5 | 1.1M |
| October 10, 2025 | 3,050 | 3,004 | 3,004 | 3,064 | 3,000 | 795,900 |
| October 09, 2025 | 3,108 | 3,101 | 3,101 | 3,127 | 3,081 | 551,500 |
| October 08, 2025 | 3,088 | 3,078 | 3,078 | 3,144 | 3,075 | 798,400 |
| October 07, 2025 | 3,087 | 3,050 | 3,050 | 3,096 | 3,030 | 671,800 |
| October 06, 2025 | 3,100 | 3,096 | 3,096 | 3,100 | 3,027 | 813,900 |
| October 03, 2025 | 3,081 | 3,039 | 3,039 | 3,102 | 3,026 | 712,800 |
| October 02, 2025 | 3,120 | 3,069 | 3,069 | 3,126 | 3,048 | 588,900 |
| October 01, 2025 | 3,123 | 3,127 | 3,127 | 3,151 | 3,087 | 1.01M |
| September 30, 2025 | 3,141 | 3,116 | 3,116 | 3,169 | 3,110 | 748,900 |
| September 29, 2025 | 3,175 | 3,142 | 3,142 | 3,257 | 3,132 | 884,200 |
| September 26, 2025 | 3,104 | 3,198 | 3,171 | 3,201 | 3,089 | 1.06M |
| September 25, 2025 | 3,194 | 3,121 | 3,094.65 | 3,206 | 3,116 | 944,000 |
| September 24, 2025 | 3,145 | 3,214 | 3,186.86 | 3,248 | 3,126 | 1.48M |
| September 22, 2025 | 3,073 | 3,087 | 3,060.94 | 3,122 | 3,066 | 640,100 |
| September 19, 2025 | 3,112 | 3,036 | 3,010.37 | 3,130 | 3,036 | 1.46M |
| September 18, 2025 | 3,149 | 3,139 | 3,112.5 | 3,164 | 3,108 | 634,300 |
| September 17, 2025 | 3,110 | 3,142 | 3,115.47 | 3,152 | 3,103 | 634,300 |
| September 16, 2025 | 3,110 | 3,127 | 3,100.6 | 3,156 | 3,101 | 563,100 |
| September 12, 2025 | 3,145 | 3,158 | 3,158 | 3,171 | 3,120 | 649,700 |
| September 11, 2025 | 3,166 | 3,145 | 3,145 | 3,167 | 3,100 | 750,500 |
| September 10, 2025 | 3,197 | 3,177 | 3,177 | 3,248 | 3,177 | 778,900 |
| September 09, 2025 | 3,175 | 3,226 | 3,226 | 3,231 | 3,137 | 847,000 |
| September 08, 2025 | 3,109 | 3,154 | 3,154 | 3,178 | 3,084 | 657,100 |
| September 05, 2025 | 3,114 | 3,094 | 3,094 | 3,122 | 3,071 | 488,700 |