1,074.00
+11(+1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,060 | 1,074 | 1,074 | 1,074 | 1,051 | 59,000 |
| December 03, 2025 | 1,079 | 1,063 | 1,063 | 1,079 | 1,057 | 77,400 |
| December 02, 2025 | 1,080 | 1,079 | 1,079 | 1,088 | 1,067 | 62,400 |
| December 01, 2025 | 1,069 | 1,077 | 1,077 | 1,093 | 1,067 | 131,400 |
| November 28, 2025 | 1,066 | 1,062 | 1,062 | 1,069 | 1,052 | 294,900 |
| November 27, 2025 | 1,072 | 1,066 | 1,066 | 1,087 | 1,061 | 73,900 |
| November 26, 2025 | 1,058 | 1,079 | 1,079 | 1,079 | 1,053 | 78,200 |
| November 25, 2025 | 1,075 | 1,053 | 1,053 | 1,075 | 1,050 | 73,200 |
| November 21, 2025 | 1,047 | 1,064 | 1,064 | 1,073 | 1,047 | 60,900 |
| November 20, 2025 | 1,049 | 1,057 | 1,057 | 1,060 | 1,043 | 79,500 |
| November 19, 2025 | 1,062 | 1,037 | 1,037 | 1,063 | 1,027 | 88,600 |
| November 18, 2025 | 1,067 | 1,059 | 1,059 | 1,072 | 1,052 | 75,500 |
| November 17, 2025 | 1,073 | 1,075 | 1,075 | 1,090 | 1,055 | 117,700 |
| November 14, 2025 | 1,038 | 1,080 | 1,080 | 1,087 | 1,034 | 249,000 |
| November 13, 2025 | 1,022 | 1,039 | 1,039 | 1,040 | 1,011 | 303,300 |
| November 12, 2025 | 995 | 1,018 | 1,018 | 1,019 | 964 | 375,500 |
| November 11, 2025 | 970 | 994 | 994 | 1,009 | 970 | 386,200 |
| November 10, 2025 | 967 | 977 | 977 | 980 | 960 | 342,300 |
| November 07, 2025 | 1,010 | 965 | 965 | 1,017 | 940 | 1.61M |
| November 06, 2025 | 879 | 886 | 886 | 898 | 879 | 109,900 |
| November 05, 2025 | 866 | 874 | 874 | 879 | 866 | 58,800 |
| November 04, 2025 | 867 | 868 | 868 | 875 | 865 | 31,000 |
| October 31, 2025 | 871 | 868 | 868 | 880 | 867 | 20,700 |
| October 30, 2025 | 861 | 870 | 870 | 871 | 860 | 15,400 |
| October 29, 2025 | 880 | 861 | 861 | 880 | 861 | 20,500 |
| October 28, 2025 | 885 | 872 | 872 | 889 | 872 | 33,700 |
| October 27, 2025 | 877 | 894 | 894 | 898 | 877 | 71,700 |
| October 24, 2025 | 862 | 873 | 873 | 886 | 858 | 76,800 |
| October 23, 2025 | 857 | 864 | 864 | 871 | 854 | 26,300 |
| October 22, 2025 | 852 | 861 | 861 | 863 | 851 | 21,900 |
| October 21, 2025 | 857 | 855 | 855 | 861 | 854 | 26,200 |
| October 20, 2025 | 848 | 853 | 853 | 854 | 846 | 24,400 |
| October 17, 2025 | 850 | 843 | 843 | 851 | 840 | 43,800 |
| October 16, 2025 | 858 | 852 | 852 | 860 | 851 | 23,700 |
| October 15, 2025 | 855 | 854 | 854 | 859 | 850 | 29,800 |
| October 14, 2025 | 867 | 846 | 846 | 889 | 836 | 165,000 |
| October 10, 2025 | 890 | 882 | 882 | 893 | 877 | 57,900 |
| October 09, 2025 | 885 | 895 | 895 | 903 | 885 | 48,300 |
| October 08, 2025 | 895 | 887 | 887 | 899 | 887 | 35,600 |
| October 07, 2025 | 874 | 896 | 896 | 898 | 873 | 79,100 |
| October 06, 2025 | 865 | 874 | 874 | 875 | 861 | 49,800 |
| October 03, 2025 | 850 | 861 | 861 | 864 | 850 | 54,700 |
| October 02, 2025 | 859 | 849 | 849 | 862 | 849 | 66,700 |
| October 01, 2025 | 870 | 863 | 863 | 882 | 856 | 103,600 |
| September 30, 2025 | 889 | 873 | 873 | 894 | 869 | 73,800 |
| September 29, 2025 | 883 | 889 | 889 | 896 | 883 | 57,100 |
| September 26, 2025 | 892 | 886 | 886 | 895 | 886 | 102,300 |
| September 25, 2025 | 898 | 898 | 898 | 903 | 897 | 25,400 |
| September 24, 2025 | 911 | 899 | 899 | 911 | 898 | 43,100 |
| September 22, 2025 | 900 | 914 | 914 | 917 | 900 | 101,200 |
| September 19, 2025 | 906 | 899 | 899 | 909 | 895 | 137,900 |
| September 18, 2025 | 886 | 903 | 903 | 906 | 886 | 90,600 |
| September 17, 2025 | 904 | 886 | 886 | 904 | 886 | 48,000 |
| September 16, 2025 | 892 | 904 | 904 | 905 | 892 | 83,500 |
| September 12, 2025 | 902 | 887 | 887 | 904 | 882 | 174,100 |
| September 11, 2025 | 868 | 875 | 875 | 880 | 868 | 30,700 |
| September 10, 2025 | 872 | 872 | 872 | 872 | 866 | 34,700 |
| September 09, 2025 | 883 | 873 | 873 | 883 | 873 | 38,300 |
| September 08, 2025 | 868 | 880 | 880 | 880 | 868 | 91,400 |
| September 05, 2025 | 871 | 868 | 868 | 875 | 863 | 95,600 |