953.80
+25.8(+2.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 930.1 | 953.8 | 953.8 | 953.8 | 925.1 | 2.85M |
| December 03, 2025 | 925.5 | 928 | 928 | 934.5 | 922.3 | 1.94M |
| December 02, 2025 | 930 | 927.2 | 927.2 | 935 | 916.1 | 2.07M |
| December 01, 2025 | 922 | 923.8 | 923.8 | 927.9 | 911.8 | 2.36M |
| November 28, 2025 | 910 | 918.8 | 918.8 | 919.2 | 908.1 | 1.85M |
| November 27, 2025 | 904.8 | 906.2 | 906.2 | 911.7 | 902.8 | 1.05M |
| November 26, 2025 | 895 | 905.3 | 905.3 | 909.1 | 892.1 | 2.26M |
| November 25, 2025 | 898.6 | 895.6 | 895.6 | 903 | 889.5 | 1.88M |
| November 21, 2025 | 870 | 883.6 | 883.6 | 889.7 | 870 | 1.95M |
| November 20, 2025 | 880 | 885 | 885 | 890.9 | 877 | 1.81M |
| November 19, 2025 | 882.3 | 871 | 871 | 884.8 | 868.7 | 2.07M |
| November 18, 2025 | 898 | 877.2 | 877.2 | 901 | 876.1 | 2.29M |
| November 17, 2025 | 913 | 906.1 | 906.1 | 920.2 | 905.6 | 2.25M |
| November 14, 2025 | 918 | 918.4 | 918.4 | 924.2 | 909.6 | 2.4M |
| November 13, 2025 | 917 | 915.5 | 915.5 | 920.6 | 912.6 | 1.79M |
| November 12, 2025 | 920 | 917.2 | 917.2 | 928.5 | 908.2 | 2.5M |
| November 11, 2025 | 907.5 | 919.5 | 919.5 | 919.5 | 901.9 | 2.76M |
| November 10, 2025 | 899.7 | 909.2 | 909.2 | 920 | 898 | 3.65M |
| November 07, 2025 | 903.7 | 897.4 | 897.4 | 903.9 | 891.6 | 3.5M |
| November 06, 2025 | 910 | 901.3 | 901.3 | 912 | 887.6 | 5.91M |
| November 05, 2025 | 873.3 | 897.9 | 897.9 | 912.9 | 863.3 | 14.48M |
| November 04, 2025 | 788 | 803.4 | 803.4 | 805.5 | 782.7 | 3.69M |
| October 31, 2025 | 788.6 | 779.4 | 779.4 | 788.7 | 770.8 | 2.05M |
| October 30, 2025 | 779.6 | 784 | 784 | 785.8 | 775.2 | 1.82M |
| October 29, 2025 | 788 | 780.2 | 780.2 | 791.5 | 780 | 2.24M |
| October 28, 2025 | 803 | 787.4 | 787.4 | 803.1 | 784.2 | 1.68M |
| October 27, 2025 | 805 | 807.1 | 807.1 | 811.3 | 802 | 2.21M |
| October 24, 2025 | 790 | 799.1 | 799.1 | 801.3 | 786.9 | 1.66M |
| October 23, 2025 | 780 | 784.8 | 784.8 | 787.7 | 773.3 | 2.31M |
| October 22, 2025 | 768 | 780.2 | 780.2 | 784.5 | 765.8 | 2.42M |
| October 21, 2025 | 766.2 | 769.9 | 769.9 | 770.6 | 765.2 | 2.11M |
| October 20, 2025 | 759.1 | 763.6 | 763.6 | 765.5 | 750 | 1.37M |
| October 17, 2025 | 740.6 | 746.3 | 746.3 | 753.3 | 739.8 | 1.83M |
| October 16, 2025 | 746.2 | 747.3 | 747.3 | 751.9 | 744.7 | 1.92M |
| October 15, 2025 | 743.8 | 746.2 | 746.2 | 748.3 | 743.3 | 1.9M |
| October 14, 2025 | 739.7 | 735.5 | 735.5 | 754 | 733.6 | 3.47M |
| October 10, 2025 | 768 | 761.2 | 761.2 | 780.8 | 760.2 | 2.99M |
| October 09, 2025 | 763.6 | 774 | 774 | 774 | 763.6 | 1.85M |
| October 08, 2025 | 777.8 | 764.2 | 764.2 | 778.5 | 764.2 | 1.71M |
| October 07, 2025 | 777.3 | 776 | 776 | 782.6 | 774.8 | 1.76M |
| October 06, 2025 | 793.2 | 772.7 | 772.7 | 795.3 | 772.7 | 2.19M |
| October 03, 2025 | 759 | 763.2 | 763.2 | 770 | 754.3 | 1.62M |
| October 02, 2025 | 754.7 | 759.8 | 759.8 | 762.8 | 752.6 | 1.34M |
| October 01, 2025 | 755.5 | 757 | 757 | 759.9 | 749.4 | 2.49M |
| September 30, 2025 | 763.5 | 764.4 | 764.4 | 768.3 | 762 | 2.1M |
| September 29, 2025 | 779 | 767.9 | 767.9 | 780.3 | 765.2 | 1.7M |
| September 26, 2025 | 789.5 | 790.5 | 790.5 | 795.8 | 785 | 2.3M |
| September 25, 2025 | 786 | 789.6 | 789.6 | 792.9 | 784.8 | 2.25M |
| September 24, 2025 | 793 | 781.4 | 781.4 | 793.7 | 777.8 | 2.25M |
| September 22, 2025 | 786.9 | 789.3 | 789.3 | 797.1 | 782.1 | 2.64M |
| September 19, 2025 | 810 | 787.9 | 787.9 | 813.9 | 787.9 | 7.42M |
| September 18, 2025 | 802 | 807.5 | 807.5 | 808.8 | 794.7 | 1.91M |
| September 17, 2025 | 800.6 | 798.7 | 798.7 | 803 | 794.1 | 1.91M |
| September 16, 2025 | 802.9 | 803 | 803 | 808 | 800 | 1.59M |
| September 12, 2025 | 807.5 | 799.4 | 799.4 | 807.7 | 799 | 1.76M |
| September 11, 2025 | 795 | 800.9 | 800.9 | 803 | 793.5 | 2.09M |
| September 10, 2025 | 805 | 794.3 | 794.3 | 805 | 791.3 | 1.86M |
| September 09, 2025 | 800 | 805.1 | 805.1 | 807.4 | 798.5 | 2.44M |
| September 08, 2025 | 799.3 | 797.9 | 797.9 | 801.9 | 790.6 | 2.12M |
| September 05, 2025 | 783 | 796.6 | 796.6 | 796.6 | 781.2 | 2.18M |