804.00
-11(-1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 808 | 815 | 815 | 820 | 803 | 146,700 |
| December 03, 2025 | 804 | 809 | 809 | 813 | 802 | 95,600 |
| December 02, 2025 | 822 | 803 | 803 | 826 | 799 | 167,800 |
| December 01, 2025 | 841 | 823 | 823 | 841 | 817 | 194,200 |
| November 28, 2025 | 841 | 840 | 840 | 845 | 835 | 92,700 |
| November 27, 2025 | 824 | 838 | 838 | 840 | 820 | 141,400 |
| November 26, 2025 | 796 | 826 | 826 | 834 | 796 | 252,700 |
| November 25, 2025 | 807 | 787 | 787 | 810 | 785 | 163,700 |
| November 21, 2025 | 783 | 806 | 806 | 807 | 781 | 207,600 |
| November 20, 2025 | 804 | 796 | 796 | 811 | 794 | 152,600 |
| November 19, 2025 | 800 | 789 | 789 | 803 | 784 | 375,600 |
| November 18, 2025 | 815 | 812 | 812 | 829 | 803 | 352,100 |
| November 17, 2025 | 836 | 820 | 820 | 836 | 792 | 618,500 |
| November 14, 2025 | 900 | 886 | 886 | 902 | 886 | 256,500 |
| November 13, 2025 | 912 | 917 | 917 | 917 | 901 | 109,400 |
| November 12, 2025 | 906 | 911 | 911 | 919 | 902 | 123,700 |
| November 11, 2025 | 904 | 906 | 906 | 910 | 891 | 148,000 |
| November 10, 2025 | 904 | 905 | 905 | 907 | 896 | 123,300 |
| November 07, 2025 | 895 | 894 | 894 | 898 | 884 | 110,700 |
| November 06, 2025 | 913 | 901 | 901 | 915 | 901 | 135,300 |
| November 05, 2025 | 919 | 905 | 905 | 919 | 869 | 285,000 |
| November 04, 2025 | 921 | 931 | 931 | 939 | 917 | 147,000 |
| October 31, 2025 | 930 | 920 | 920 | 931 | 907 | 177,500 |
| October 30, 2025 | 935 | 927 | 927 | 941 | 927 | 346,900 |
| October 29, 2025 | 952 | 940 | 940 | 956 | 937 | 171,700 |
| October 28, 2025 | 975 | 944 | 944 | 979 | 939 | 288,500 |
| October 27, 2025 | 967 | 966 | 966 | 972 | 953 | 254,800 |
| October 24, 2025 | 950 | 952 | 952 | 956 | 945 | 116,500 |
| October 23, 2025 | 942 | 958 | 958 | 959 | 937 | 214,000 |
| October 22, 2025 | 912 | 950 | 950 | 950 | 905 | 384,800 |
| October 21, 2025 | 915 | 905 | 905 | 921 | 905 | 155,200 |
| October 20, 2025 | 908 | 908 | 908 | 914 | 892 | 163,100 |
| October 17, 2025 | 886 | 893 | 893 | 897 | 882 | 129,500 |
| October 16, 2025 | 896 | 900 | 900 | 904 | 890 | 126,600 |
| October 15, 2025 | 874 | 897 | 897 | 899 | 873 | 199,400 |
| October 14, 2025 | 860 | 866 | 866 | 886 | 856 | 285,600 |
| October 10, 2025 | 920 | 890 | 890 | 920 | 889 | 276,300 |
| October 09, 2025 | 940 | 932 | 932 | 949 | 927 | 165,700 |
| October 08, 2025 | 940 | 943 | 943 | 949 | 934 | 197,300 |
| October 07, 2025 | 910 | 941 | 941 | 954 | 907 | 350,200 |
| October 06, 2025 | 928 | 910 | 910 | 930 | 901 | 229,800 |
| October 03, 2025 | 873 | 883 | 883 | 893 | 873 | 185,800 |
| October 02, 2025 | 877 | 885 | 885 | 886 | 869 | 264,900 |
| October 01, 2025 | 906 | 874 | 874 | 910 | 870 | 570,000 |
| September 30, 2025 | 940 | 927 | 927 | 941 | 926 | 210,100 |
| September 29, 2025 | 941 | 929 | 929 | 942 | 927 | 236,800 |
| September 26, 2025 | 962 | 954 | 954 | 966 | 950 | 323,500 |
| September 25, 2025 | 945 | 974 | 974 | 996 | 940 | 613,700 |
| September 24, 2025 | 951 | 934 | 934 | 951 | 927 | 324,300 |
| September 22, 2025 | 968 | 955 | 955 | 973 | 955 | 287,700 |
| September 19, 2025 | 958 | 968 | 968 | 978 | 939 | 662,900 |
| September 18, 2025 | 945 | 960 | 960 | 975 | 939 | 458,000 |
| September 17, 2025 | 988 | 953 | 953 | 999 | 937 | 1.35M |
| September 16, 2025 | 948 | 931 | 931 | 948 | 923 | 1.35M |
| September 12, 2025 | 953 | 938 | 938 | 978 | 932 | 770,900 |
| September 11, 2025 | 911 | 948 | 948 | 979 | 911 | 1.33M |
| September 10, 2025 | 880 | 881 | 881 | 886 | 868 | 194,900 |
| September 09, 2025 | 902 | 881 | 881 | 905 | 878 | 245,000 |
| September 08, 2025 | 889 | 899 | 899 | 900 | 874 | 327,600 |
| September 05, 2025 | 862 | 886 | 886 | 888 | 862 | 297,900 |