1,703.00
+10(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,703 | 1,693 | 1,693 | 1,730 | 1,685 | 527,400 |
| December 03, 2025 | 1,699 | 1,697 | 1,697 | 1,714 | 1,683 | 498,700 |
| December 02, 2025 | 1,682 | 1,678 | 1,678 | 1,738 | 1,671 | 527,400 |
| December 01, 2025 | 1,670 | 1,687 | 1,687 | 1,710 | 1,668 | 565,900 |
| November 28, 2025 | 1,607 | 1,649 | 1,649 | 1,649 | 1,607 | 519,400 |
| November 27, 2025 | 1,570 | 1,584 | 1,584 | 1,599 | 1,556 | 353,900 |
| November 26, 2025 | 1,558 | 1,559 | 1,559 | 1,564 | 1,538 | 358,700 |
| November 25, 2025 | 1,531 | 1,563 | 1,563 | 1,580 | 1,524 | 589,200 |
| November 21, 2025 | 1,499 | 1,485 | 1,485 | 1,527 | 1,472 | 692,600 |
| November 20, 2025 | 1,516 | 1,539 | 1,539 | 1,546 | 1,502 | 1.2M |
| November 19, 2025 | 1,464 | 1,460 | 1,460 | 1,509 | 1,441 | 932,100 |
| November 18, 2025 | 1,459 | 1,453 | 1,453 | 1,514 | 1,429 | 2.57M |
| November 17, 2025 | 1,313 | 1,309 | 1,309 | 1,323 | 1,304 | 365,100 |
| November 14, 2025 | 1,276 | 1,297 | 1,297 | 1,313 | 1,274 | 477,600 |
| November 13, 2025 | 1,293 | 1,294 | 1,294 | 1,294 | 1,279 | 272,000 |
| November 12, 2025 | 1,259 | 1,281 | 1,281 | 1,291 | 1,257 | 528,000 |
| November 11, 2025 | 1,269 | 1,248 | 1,248 | 1,271 | 1,244 | 416,400 |
| November 10, 2025 | 1,259 | 1,248 | 1,248 | 1,267 | 1,236 | 573,300 |
| November 07, 2025 | 1,252 | 1,266 | 1,266 | 1,274 | 1,244 | 961,800 |
| November 06, 2025 | 1,312 | 1,250 | 1,250 | 1,312 | 1,213 | 3.04M |
| November 05, 2025 | 1,312 | 1,250 | 1,250 | 1,312 | 1,213 | 3.04M |
| November 04, 2025 | 1,500 | 1,518 | 1,518 | 1,520 | 1,430 | 840,300 |
| October 31, 2025 | 1,543 | 1,550 | 1,550 | 1,550 | 1,514 | 359,700 |
| October 30, 2025 | 1,517 | 1,524 | 1,524 | 1,533 | 1,508 | 631,700 |
| October 29, 2025 | 1,533 | 1,502 | 1,502 | 1,533 | 1,502 | 281,900 |
| October 28, 2025 | 1,559 | 1,523 | 1,523 | 1,571 | 1,521 | 292,000 |
| October 27, 2025 | 1,580 | 1,574 | 1,574 | 1,587 | 1,557 | 511,700 |
| October 24, 2025 | 1,505 | 1,526 | 1,526 | 1,538 | 1,505 | 449,900 |
| October 23, 2025 | 1,498 | 1,502 | 1,502 | 1,508 | 1,477 | 284,100 |
| October 22, 2025 | 1,489 | 1,504 | 1,504 | 1,504 | 1,475 | 393,600 |
| October 21, 2025 | 1,503 | 1,495 | 1,495 | 1,515 | 1,489 | 376,900 |
| October 20, 2025 | 1,495 | 1,496 | 1,496 | 1,499 | 1,486 | 340,800 |
| October 17, 2025 | 1,478 | 1,468 | 1,468 | 1,494 | 1,468 | 281,600 |
| October 16, 2025 | 1,517 | 1,480 | 1,480 | 1,520 | 1,460 | 600,800 |
| October 15, 2025 | 1,404 | 1,427 | 1,427 | 1,437 | 1,397 | 351,500 |
| October 14, 2025 | 1,403 | 1,380 | 1,380 | 1,427 | 1,374 | 385,500 |
| October 10, 2025 | 1,457 | 1,433 | 1,433 | 1,461 | 1,427 | 265,700 |
| October 09, 2025 | 1,465 | 1,473 | 1,473 | 1,480 | 1,455 | 285,600 |
| October 08, 2025 | 1,450 | 1,457 | 1,457 | 1,466 | 1,446 | 278,900 |
| October 07, 2025 | 1,439 | 1,454 | 1,454 | 1,477 | 1,434 | 362,800 |
| October 06, 2025 | 1,431 | 1,425 | 1,425 | 1,460 | 1,421 | 349,000 |
| October 03, 2025 | 1,404 | 1,412 | 1,412 | 1,418 | 1,389 | 268,000 |
| October 02, 2025 | 1,420 | 1,430 | 1,430 | 1,438 | 1,408 | 269,000 |
| October 01, 2025 | 1,472 | 1,417 | 1,417 | 1,472 | 1,416 | 303,800 |
| September 30, 2025 | 1,489 | 1,482 | 1,482 | 1,502 | 1,480 | 341,800 |
| September 29, 2025 | 1,497 | 1,471 | 1,471 | 1,500 | 1,471 | 278,900 |
| September 26, 2025 | 1,487 | 1,489 | 1,489 | 1,493 | 1,476 | 276,400 |
| September 25, 2025 | 1,486 | 1,487 | 1,487 | 1,494 | 1,475 | 254,700 |
| September 24, 2025 | 1,475 | 1,486 | 1,486 | 1,493 | 1,466 | 472,600 |
| September 22, 2025 | 1,440 | 1,467 | 1,467 | 1,478 | 1,440 | 267,800 |
| September 19, 2025 | 1,450 | 1,436 | 1,436 | 1,468 | 1,429 | 356,300 |
| September 18, 2025 | 1,427 | 1,450 | 1,450 | 1,457 | 1,415 | 333,200 |
| September 17, 2025 | 1,436 | 1,431 | 1,431 | 1,453 | 1,426 | 333,200 |
| September 16, 2025 | 1,402 | 1,442 | 1,442 | 1,448 | 1,402 | 484,600 |
| September 12, 2025 | 1,388 | 1,402 | 1,402 | 1,408 | 1,379 | 240,400 |
| September 11, 2025 | 1,385 | 1,388 | 1,388 | 1,393 | 1,380 | 83,700 |
| September 10, 2025 | 1,388 | 1,379 | 1,379 | 1,388 | 1,366 | 125,900 |
| September 09, 2025 | 1,394 | 1,385 | 1,385 | 1,402 | 1,373 | 246,000 |
| September 08, 2025 | 1,400 | 1,394 | 1,394 | 1,408 | 1,390 | 149,600 |
| September 05, 2025 | 1,376 | 1,397 | 1,397 | 1,402 | 1,376 | 282,000 |