2,240.00
-2(-0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,250 | 2,242 | 2,242 | 2,274 | 2,230 | 82,000 |
| December 03, 2025 | 2,222 | 2,225 | 2,225 | 2,265 | 2,202 | 129,200 |
| December 02, 2025 | 2,256 | 2,225 | 2,225 | 2,283 | 2,223 | 94,200 |
| December 01, 2025 | 2,347 | 2,241 | 2,241 | 2,349 | 2,238 | 120,100 |
| November 28, 2025 | 2,315 | 2,348 | 2,348 | 2,352 | 2,291 | 103,800 |
| November 27, 2025 | 2,230 | 2,313 | 2,313 | 2,330 | 2,217 | 158,300 |
| November 26, 2025 | 2,144 | 2,208 | 2,208 | 2,230 | 2,134 | 148,000 |
| November 25, 2025 | 2,165 | 2,138 | 2,138 | 2,170 | 2,113 | 208,200 |
| November 21, 2025 | 2,173 | 2,154 | 2,154 | 2,215 | 2,122 | 231,500 |
| November 20, 2025 | 2,266 | 2,233 | 2,233 | 2,267 | 2,224 | 113,400 |
| November 19, 2025 | 2,210 | 2,176 | 2,176 | 2,230 | 2,141 | 209,400 |
| November 18, 2025 | 2,269 | 2,225 | 2,225 | 2,297 | 2,213 | 196,800 |
| November 17, 2025 | 2,255 | 2,303 | 2,303 | 2,318 | 2,203 | 237,600 |
| November 14, 2025 | 2,346 | 2,291 | 2,291 | 2,365 | 2,256 | 272,400 |
| November 13, 2025 | 2,325 | 2,410 | 2,410 | 2,413 | 2,312 | 194,900 |
| November 12, 2025 | 2,287 | 2,315 | 2,315 | 2,330 | 2,264 | 194,100 |
| November 11, 2025 | 2,311 | 2,311 | 2,311 | 2,329 | 2,279 | 160,500 |
| November 10, 2025 | 2,290 | 2,275 | 2,275 | 2,343 | 2,263 | 165,900 |
| November 07, 2025 | 2,328 | 2,288 | 2,288 | 2,368 | 2,267 | 286,900 |
| November 06, 2025 | 2,287 | 2,328 | 2,328 | 2,348 | 2,227 | 324,500 |
| November 05, 2025 | 2,220 | 2,257 | 2,257 | 2,315 | 2,095 | 481,100 |
| November 04, 2025 | 2,228 | 2,208 | 2,208 | 2,250 | 2,180 | 276,300 |
| October 31, 2025 | 2,186 | 2,210 | 2,210 | 2,210 | 2,121 | 277,000 |
| October 30, 2025 | 2,044 | 2,198 | 2,198 | 2,238 | 2,035 | 601,600 |
| October 29, 2025 | 2,121 | 2,028 | 2,028 | 2,147 | 2,016 | 458,200 |
| October 28, 2025 | 2,180 | 2,071 | 2,071 | 2,208 | 2,040 | 1.03M |
| October 27, 2025 | 1,920 | 1,920 | 1,920 | 1,930 | 1,891 | 381,800 |
| October 24, 2025 | 1,828 | 1,845 | 1,845 | 1,848 | 1,806 | 147,900 |
| October 23, 2025 | 1,815 | 1,828 | 1,828 | 1,830 | 1,786 | 182,800 |
| October 22, 2025 | 1,724 | 1,805 | 1,805 | 1,815 | 1,724 | 199,000 |
| October 21, 2025 | 1,757 | 1,718 | 1,718 | 1,757 | 1,712 | 108,300 |
| October 20, 2025 | 1,720 | 1,740 | 1,740 | 1,740 | 1,701 | 85,300 |
| October 17, 2025 | 1,698 | 1,685 | 1,685 | 1,714 | 1,680 | 76,500 |
| October 16, 2025 | 1,742 | 1,725 | 1,725 | 1,753 | 1,710 | 115,800 |
| October 15, 2025 | 1,657 | 1,733 | 1,733 | 1,734 | 1,657 | 212,900 |
| October 14, 2025 | 1,665 | 1,653 | 1,653 | 1,701 | 1,640 | 194,400 |
| October 10, 2025 | 1,764 | 1,691 | 1,691 | 1,764 | 1,685 | 201,200 |
| October 09, 2025 | 1,783 | 1,768 | 1,768 | 1,810 | 1,766 | 112,800 |
| October 08, 2025 | 1,757 | 1,777 | 1,777 | 1,810 | 1,750 | 150,300 |
| October 07, 2025 | 1,812 | 1,757 | 1,757 | 1,815 | 1,742 | 252,500 |
| October 06, 2025 | 1,880 | 1,808 | 1,808 | 1,880 | 1,802 | 232,400 |
| October 03, 2025 | 1,739 | 1,779 | 1,779 | 1,840 | 1,731 | 276,700 |
| October 02, 2025 | 1,713 | 1,699 | 1,699 | 1,732 | 1,685 | 96,100 |
| October 01, 2025 | 1,773 | 1,701 | 1,701 | 1,775 | 1,700 | 164,000 |
| September 30, 2025 | 1,775 | 1,770 | 1,770 | 1,793 | 1,757 | 84,500 |
| September 29, 2025 | 1,767 | 1,775 | 1,775 | 1,798 | 1,762 | 121,400 |
| September 26, 2025 | 1,744 | 1,727 | 1,727 | 1,756 | 1,724 | 48,600 |
| September 25, 2025 | 1,765 | 1,744 | 1,744 | 1,775 | 1,735 | 55,700 |
| September 24, 2025 | 1,779 | 1,765 | 1,765 | 1,779 | 1,747 | 58,800 |
| September 22, 2025 | 1,742 | 1,773 | 1,773 | 1,808 | 1,730 | 153,500 |
| September 19, 2025 | 1,759 | 1,740 | 1,740 | 1,766 | 1,708 | 122,400 |
| September 18, 2025 | 1,691 | 1,750 | 1,750 | 1,779 | 1,685 | 160,900 |
| September 17, 2025 | 1,734 | 1,677 | 1,677 | 1,734 | 1,677 | 125,000 |
| September 16, 2025 | 1,750 | 1,747 | 1,747 | 1,764 | 1,721 | 125,300 |
| September 12, 2025 | 1,730 | 1,715 | 1,715 | 1,733 | 1,705 | 73,700 |
| September 11, 2025 | 1,675 | 1,711 | 1,711 | 1,730 | 1,661 | 114,800 |
| September 10, 2025 | 1,647 | 1,672 | 1,672 | 1,676 | 1,631 | 64,000 |
| September 09, 2025 | 1,679 | 1,648 | 1,648 | 1,688 | 1,644 | 59,100 |
| September 08, 2025 | 1,670 | 1,673 | 1,673 | 1,700 | 1,662 | 106,600 |
| September 05, 2025 | 1,621 | 1,660 | 1,660 | 1,665 | 1,614 | 122,000 |