1,756.00
-21(-1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,768 | 1,777 | 1,777 | 1,777 | 1,765 | 375,500 |
| December 03, 2025 | 1,772 | 1,768 | 1,768 | 1,782 | 1,768 | 288,700 |
| December 02, 2025 | 1,781 | 1,776 | 1,776 | 1,784.5 | 1,769.5 | 378,100 |
| December 01, 2025 | 1,809 | 1,788 | 1,788 | 1,819 | 1,788 | 384,100 |
| November 28, 2025 | 1,781.5 | 1,803.5 | 1,803.5 | 1,814.5 | 1,781.5 | 337,300 |
| November 27, 2025 | 1,781 | 1,777.5 | 1,777.5 | 1,790 | 1,777.5 | 342,400 |
| November 26, 2025 | 1,775 | 1,780 | 1,780 | 1,787 | 1,766.5 | 365,500 |
| November 25, 2025 | 1,762 | 1,764 | 1,764 | 1,777.5 | 1,756 | 401,600 |
| November 21, 2025 | 1,726 | 1,758 | 1,758 | 1,761.5 | 1,726 | 427,700 |
| November 20, 2025 | 1,748 | 1,726 | 1,726 | 1,754 | 1,724 | 407,000 |
| November 19, 2025 | 1,734.5 | 1,726.5 | 1,726.5 | 1,745 | 1,725 | 405,500 |
| November 18, 2025 | 1,726.5 | 1,731 | 1,731 | 1,754.5 | 1,723.5 | 550,100 |
| November 17, 2025 | 1,800 | 1,730 | 1,730 | 1,808.5 | 1,717 | 885,400 |
| November 14, 2025 | 1,876 | 1,875 | 1,875 | 1,885.5 | 1,862 | 255,700 |
| November 13, 2025 | 1,888 | 1,885 | 1,885 | 1,899 | 1,882.5 | 236,300 |
| November 12, 2025 | 1,866.5 | 1,881 | 1,881 | 1,891.5 | 1,865 | 193,100 |
| November 11, 2025 | 1,867 | 1,862.5 | 1,862.5 | 1,868.5 | 1,850 | 174,200 |
| November 10, 2025 | 1,870 | 1,864.5 | 1,864.5 | 1,882 | 1,863.5 | 240,200 |
| November 07, 2025 | 1,854 | 1,868.5 | 1,868.5 | 1,873.5 | 1,854 | 115,200 |
| November 06, 2025 | 1,868.5 | 1,863.5 | 1,863.5 | 1,887 | 1,861.5 | 264,000 |
| November 05, 2025 | 1,868.5 | 1,863.5 | 1,863.5 | 1,887 | 1,861.5 | 281,100 |
| November 04, 2025 | 1,864 | 1,854.5 | 1,854.5 | 1,870 | 1,831 | 352,600 |
| October 31, 2025 | 1,847 | 1,831 | 1,831 | 1,856.5 | 1,819 | 381,800 |
| October 30, 2025 | 1,847 | 1,831 | 1,831 | 1,856.5 | 1,819 | 381,800 |
| October 29, 2025 | 1,859 | 1,853 | 1,853 | 1,871.5 | 1,847.5 | 249,700 |
| October 28, 2025 | 1,901 | 1,865 | 1,865 | 1,902.5 | 1,860.5 | 181,400 |
| October 27, 2025 | 1,900 | 1,910 | 1,910 | 1,915 | 1,898 | 228,800 |
| October 24, 2025 | 1,864 | 1,889 | 1,889 | 1,891.5 | 1,859.5 | 263,400 |
| October 23, 2025 | 1,861.5 | 1,864 | 1,864 | 1,867.5 | 1,853 | 231,000 |
| October 22, 2025 | 1,843 | 1,859 | 1,859 | 1,867 | 1,840.5 | 222,400 |
| October 21, 2025 | 1,845.5 | 1,835 | 1,835 | 1,851 | 1,832 | 195,600 |
| October 20, 2025 | 1,845 | 1,843.5 | 1,843.5 | 1,849 | 1,832 | 126,600 |
| October 17, 2025 | 1,826 | 1,818 | 1,818 | 1,826 | 1,816 | 147,000 |
| October 16, 2025 | 1,824 | 1,826.5 | 1,826.5 | 1,835.5 | 1,821.5 | 148,100 |
| October 15, 2025 | 1,814 | 1,824 | 1,824 | 1,824 | 1,806 | 171,900 |
| October 14, 2025 | 1,795 | 1,798 | 1,798 | 1,810.5 | 1,783.5 | 289,700 |
| October 10, 2025 | 1,840 | 1,816 | 1,816 | 1,849.5 | 1,811.5 | 192,200 |
| October 09, 2025 | 1,845 | 1,851.5 | 1,851.5 | 1,858.5 | 1,844.5 | 188,000 |
| October 08, 2025 | 1,875 | 1,848 | 1,848 | 1,879 | 1,842.5 | 202,800 |
| October 07, 2025 | 1,858 | 1,871 | 1,871 | 1,875.5 | 1,852 | 188,100 |
| October 06, 2025 | 1,877 | 1,858 | 1,858 | 1,877 | 1,854 | 221,700 |
| October 03, 2025 | 1,822 | 1,837 | 1,837 | 1,837 | 1,818.5 | 221,400 |
| October 02, 2025 | 1,816.5 | 1,822.5 | 1,822.5 | 1,830 | 1,806 | 221,200 |
| October 01, 2025 | 1,850 | 1,825 | 1,825 | 1,852 | 1,813 | 288,900 |
| September 30, 2025 | 1,862.5 | 1,860.5 | 1,860.5 | 1,868.5 | 1,851.5 | 291,200 |
| September 29, 2025 | 1,862 | 1,862.5 | 1,862.5 | 1,875 | 1,850 | 267,500 |
| September 26, 2025 | 1,898 | 1,906.5 | 1,906.5 | 1,913 | 1,889.5 | 314,700 |
| September 25, 2025 | 1,888 | 1,889 | 1,889 | 1,893 | 1,881.5 | 295,600 |
| September 24, 2025 | 1,889 | 1,887.5 | 1,887.5 | 1,900 | 1,881 | 346,700 |
| September 22, 2025 | 1,875 | 1,876 | 1,876 | 1,887.5 | 1,869.5 | 390,700 |
| September 19, 2025 | 1,890 | 1,876 | 1,876 | 1,907.5 | 1,876 | 648,900 |
| September 18, 2025 | 1,897 | 1,895 | 1,895 | 1,901.5 | 1,886 | 199,600 |
| September 17, 2025 | 1,913.5 | 1,897 | 1,897 | 1,917 | 1,893 | 199,600 |
| September 16, 2025 | 1,902 | 1,913.5 | 1,913.5 | 1,920.5 | 1,901 | 193,300 |
| September 12, 2025 | 1,913 | 1,902 | 1,902 | 1,920 | 1,897 | 258,500 |
| September 11, 2025 | 1,918 | 1,915 | 1,915 | 1,918 | 1,901 | 258,500 |
| September 10, 2025 | 1,925 | 1,919 | 1,919 | 1,933 | 1,913 | 242,500 |
| September 09, 2025 | 1,935.5 | 1,925 | 1,925 | 1,937.5 | 1,915 | 227,700 |
| September 08, 2025 | 1,937 | 1,936 | 1,936 | 1,937 | 1,915.5 | 172,000 |
| September 05, 2025 | 1,919 | 1,925.5 | 1,925.5 | 1,930 | 1,901 | 243,800 |