2,257.00
-34.5(-1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,228 | 2,291.5 | 2,291.5 | 2,294 | 2,228 | 870,700 |
| December 03, 2025 | 2,245.5 | 2,247.5 | 2,247.5 | 2,262.5 | 2,237 | 835,000 |
| December 02, 2025 | 2,248 | 2,246.5 | 2,246.5 | 2,260.5 | 2,236 | 865,100 |
| December 01, 2025 | 2,262 | 2,247 | 2,247 | 2,273 | 2,238.5 | 873,300 |
| November 28, 2025 | 2,264 | 2,271.5 | 2,271.5 | 2,279 | 2,260 | 663,700 |
| November 27, 2025 | 2,265.5 | 2,263 | 2,263 | 2,282 | 2,258.5 | 769,300 |
| November 26, 2025 | 2,243.5 | 2,261 | 2,261 | 2,284.5 | 2,236.5 | 939,900 |
| November 25, 2025 | 2,277.5 | 2,243.5 | 2,243.5 | 2,278 | 2,228.5 | 897,400 |
| November 21, 2025 | 2,194 | 2,266 | 2,266 | 2,270.5 | 2,194 | 1.09M |
| November 20, 2025 | 2,229 | 2,201 | 2,201 | 2,234 | 2,198.5 | 730,200 |
| November 19, 2025 | 2,215.5 | 2,200.5 | 2,200.5 | 2,229.5 | 2,196 | 706,500 |
| November 18, 2025 | 2,240.5 | 2,215.5 | 2,215.5 | 2,248 | 2,215.5 | 909,300 |
| November 17, 2025 | 2,281.5 | 2,241.5 | 2,241.5 | 2,291 | 2,228 | 623,000 |
| November 14, 2025 | 2,279 | 2,301.5 | 2,301.5 | 2,309 | 2,271 | 414,100 |
| November 13, 2025 | 2,334 | 2,308 | 2,308 | 2,336.5 | 2,305.5 | 635,200 |
| November 12, 2025 | 2,297 | 2,305 | 2,305 | 2,319 | 2,289.5 | 627,300 |
| November 11, 2025 | 2,282 | 2,287.5 | 2,287.5 | 2,292 | 2,250 | 973,000 |
| November 10, 2025 | 2,276 | 2,278 | 2,278 | 2,279.5 | 2,254 | 930,900 |
| November 07, 2025 | 2,274 | 2,262 | 2,262 | 2,276 | 2,237.5 | 1.18M |
| November 06, 2025 | 2,314 | 2,287.5 | 2,287.5 | 2,327 | 2,286 | 920,200 |
| November 05, 2025 | 2,314 | 2,287.5 | 2,287.5 | 2,327 | 2,286 | 1.11M |
| November 04, 2025 | 2,301 | 2,280 | 2,280 | 2,327 | 2,241 | 1.11M |
| October 31, 2025 | 2,334.5 | 2,303.5 | 2,303.5 | 2,343.5 | 2,292 | 998,300 |
| October 30, 2025 | 2,334.5 | 2,303.5 | 2,303.5 | 2,343.5 | 2,292 | 1.29M |
| October 29, 2025 | 2,300 | 2,350 | 2,350 | 2,378.5 | 2,292 | 1.62M |
| October 28, 2025 | 2,350 | 2,341.5 | 2,341.5 | 2,403.5 | 2,280 | 2.96M |
| October 27, 2025 | 2,349 | 2,367 | 2,367 | 2,367 | 2,332.5 | 874,500 |
| October 24, 2025 | 2,315 | 2,322.5 | 2,322.5 | 2,326 | 2,304.5 | 592,200 |
| October 23, 2025 | 2,304 | 2,309 | 2,309 | 2,314 | 2,295 | 1.01M |
| October 22, 2025 | 2,301.5 | 2,305 | 2,305 | 2,325.5 | 2,298.5 | 1.34M |
| October 21, 2025 | 2,296.5 | 2,300.5 | 2,300.5 | 2,307.5 | 2,291.5 | 595,900 |
| October 20, 2025 | 2,285.5 | 2,284.5 | 2,284.5 | 2,291 | 2,254.5 | 627,700 |
| October 17, 2025 | 2,264 | 2,243 | 2,243 | 2,268 | 2,241 | 586,400 |
| October 16, 2025 | 2,260 | 2,262.5 | 2,262.5 | 2,280 | 2,253.5 | 730,600 |
| October 15, 2025 | 2,231 | 2,256 | 2,256 | 2,260 | 2,222 | 964,600 |
| October 14, 2025 | 2,214.5 | 2,212.5 | 2,212.5 | 2,242 | 2,193 | 1.2M |
| October 10, 2025 | 2,288 | 2,254 | 2,254 | 2,297 | 2,254 | 921,100 |
| October 09, 2025 | 2,290.5 | 2,312 | 2,312 | 2,315 | 2,285.5 | 845,500 |
| October 08, 2025 | 2,318 | 2,299 | 2,299 | 2,324 | 2,291.5 | 704,700 |
| October 07, 2025 | 2,288.5 | 2,294.5 | 2,294.5 | 2,307 | 2,279.5 | 618,500 |
| October 06, 2025 | 2,278 | 2,274.5 | 2,274.5 | 2,285.5 | 2,243.5 | 721,000 |
| October 03, 2025 | 2,212 | 2,216 | 2,216 | 2,235 | 2,204.5 | 850,100 |
| October 02, 2025 | 2,200.5 | 2,221 | 2,221 | 2,223 | 2,181.5 | 711,700 |
| October 01, 2025 | 2,213 | 2,201.5 | 2,201.5 | 2,220.5 | 2,191 | 791,500 |
| September 30, 2025 | 2,234 | 2,242 | 2,242 | 2,246.5 | 2,225.5 | 849,900 |
| September 29, 2025 | 2,257 | 2,233.5 | 2,233.5 | 2,260 | 2,229.5 | 740,200 |
| September 26, 2025 | 2,269.5 | 2,273 | 2,273 | 2,298 | 2,260.5 | 1.28M |
| September 25, 2025 | 2,300 | 2,319.5 | 2,319.5 | 2,321.5 | 2,290 | 1.36M |
| September 24, 2025 | 2,280 | 2,285 | 2,285 | 2,289 | 2,263 | 970,200 |
| September 22, 2025 | 2,261 | 2,265 | 2,265 | 2,279 | 2,255 | 832,500 |
| September 19, 2025 | 2,269.5 | 2,246.5 | 2,246.5 | 2,270 | 2,227 | 1.84M |
| September 18, 2025 | 2,270 | 2,247 | 2,247 | 2,275 | 2,244 | 1.05M |
| September 17, 2025 | 2,251.5 | 2,238.5 | 2,238.5 | 2,252.5 | 2,230.5 | 1.05M |
| September 16, 2025 | 2,214 | 2,244 | 2,244 | 2,255.5 | 2,213.5 | 957,700 |
| September 12, 2025 | 2,236 | 2,211 | 2,211 | 2,236.5 | 2,206.5 | 814,000 |
| September 11, 2025 | 2,212 | 2,216 | 2,216 | 2,217 | 2,199 | 814,000 |
| September 10, 2025 | 2,211 | 2,215 | 2,215 | 2,231.5 | 2,209 | 577,100 |
| September 09, 2025 | 2,242.5 | 2,230 | 2,230 | 2,252.5 | 2,223.5 | 840,000 |
| September 08, 2025 | 2,237 | 2,230.5 | 2,230.5 | 2,246 | 2,224 | 882,800 |
| September 05, 2025 | 2,200 | 2,227 | 2,227 | 2,228 | 2,197.5 | 789,200 |