2,649.00
+21(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,625 | 2,649 | 2,649 | 2,653 | 2,625 | 9,600 |
| December 03, 2025 | 2,632 | 2,628 | 2,628 | 2,642 | 2,620 | 22,500 |
| December 02, 2025 | 2,676 | 2,638 | 2,638 | 2,676 | 2,634 | 17,600 |
| December 01, 2025 | 2,714 | 2,663 | 2,663 | 2,714 | 2,663 | 27,000 |
| November 28, 2025 | 2,716 | 2,725 | 2,725 | 2,739 | 2,715 | 11,400 |
| November 27, 2025 | 2,710 | 2,720 | 2,720 | 2,727 | 2,701 | 5,700 |
| November 26, 2025 | 2,710 | 2,717 | 2,717 | 2,734 | 2,710 | 5,500 |
| November 25, 2025 | 2,731 | 2,715 | 2,715 | 2,737 | 2,700 | 10,300 |
| November 21, 2025 | 2,685 | 2,731 | 2,731 | 2,735 | 2,685 | 11,400 |
| November 20, 2025 | 2,703 | 2,689 | 2,689 | 2,705 | 2,689 | 6,000 |
| November 19, 2025 | 2,706 | 2,688 | 2,688 | 2,716 | 2,687 | 7,500 |
| November 18, 2025 | 2,729 | 2,700 | 2,700 | 2,733 | 2,700 | 5,700 |
| November 17, 2025 | 2,709 | 2,727 | 2,727 | 2,733 | 2,692 | 10,000 |
| November 14, 2025 | 2,744 | 2,708 | 2,708 | 2,744 | 2,699 | 13,800 |
| November 13, 2025 | 2,763 | 2,735 | 2,735 | 2,763 | 2,724 | 5,400 |
| November 12, 2025 | 2,747 | 2,738 | 2,738 | 2,768 | 2,738 | 11,000 |
| November 11, 2025 | 2,724 | 2,732 | 2,732 | 2,737 | 2,710 | 5,400 |
| November 10, 2025 | 2,730 | 2,734 | 2,734 | 2,742 | 2,721 | 3,800 |
| November 07, 2025 | 2,706 | 2,730 | 2,730 | 2,738 | 2,706 | 6,700 |
| November 06, 2025 | 2,689 | 2,712 | 2,712 | 2,733 | 2,689 | 7,800 |
| November 05, 2025 | 2,710 | 2,703 | 2,703 | 2,715 | 2,670 | 9,800 |
| November 04, 2025 | 2,693 | 2,695 | 2,695 | 2,720 | 2,681 | 11,400 |
| October 31, 2025 | 2,710 | 2,684 | 2,684 | 2,716 | 2,650 | 21,300 |
| October 30, 2025 | 2,700 | 2,700 | 2,700 | 2,727 | 2,700 | 16,400 |
| October 29, 2025 | 2,751 | 2,706 | 2,706 | 2,759 | 2,706 | 17,600 |
| October 28, 2025 | 2,792 | 2,761 | 2,761 | 2,793 | 2,759 | 9,400 |
| October 27, 2025 | 2,795 | 2,806 | 2,806 | 2,807 | 2,795 | 6,700 |
| October 24, 2025 | 2,812 | 2,782 | 2,782 | 2,812 | 2,781 | 5,400 |
| October 23, 2025 | 2,777 | 2,802 | 2,802 | 2,816 | 2,777 | 7,200 |
| October 22, 2025 | 2,791 | 2,792 | 2,792 | 2,799 | 2,770 | 7,800 |
| October 21, 2025 | 2,782 | 2,791 | 2,791 | 2,800 | 2,782 | 3,200 |
| October 20, 2025 | 2,815 | 2,800 | 2,800 | 2,815 | 2,790 | 7,500 |
| October 17, 2025 | 2,782 | 2,783 | 2,783 | 2,797 | 2,782 | 3,600 |
| October 16, 2025 | 2,784 | 2,782 | 2,782 | 2,791 | 2,777 | 7,400 |
| October 15, 2025 | 2,762 | 2,784 | 2,784 | 2,796 | 2,762 | 6,000 |
| October 14, 2025 | 2,746 | 2,762 | 2,762 | 2,777 | 2,741 | 11,800 |
| October 10, 2025 | 2,780 | 2,779 | 2,779 | 2,785 | 2,750 | 13,500 |
| October 09, 2025 | 2,800 | 2,798 | 2,798 | 2,805 | 2,786 | 14,100 |
| October 08, 2025 | 2,837 | 2,812 | 2,812 | 2,844 | 2,802 | 9,900 |
| October 07, 2025 | 2,846 | 2,829 | 2,829 | 2,852 | 2,821 | 7,600 |
| October 06, 2025 | 2,845 | 2,834 | 2,834 | 2,855 | 2,824 | 13,800 |
| October 03, 2025 | 2,846 | 2,822 | 2,822 | 2,846 | 2,805 | 8,000 |
| October 02, 2025 | 2,820 | 2,799 | 2,799 | 2,822 | 2,796 | 13,600 |
| October 01, 2025 | 2,860 | 2,806 | 2,806 | 2,869 | 2,797 | 18,600 |
| September 30, 2025 | 2,901 | 2,865 | 2,865 | 2,901 | 2,865 | 13,500 |
| September 29, 2025 | 2,900 | 2,886 | 2,886 | 2,900 | 2,880 | 41,800 |
| September 26, 2025 | 2,973 | 2,985 | 2,985 | 2,985 | 2,962 | 39,500 |
| September 25, 2025 | 2,978 | 2,962 | 2,962 | 2,979 | 2,962 | 35,300 |
| September 24, 2025 | 2,990 | 2,978 | 2,978 | 2,990 | 2,967 | 51,300 |
| September 22, 2025 | 2,985 | 2,981 | 2,981 | 2,998 | 2,981 | 53,400 |
| September 19, 2025 | 2,998 | 2,990 | 2,990 | 3,010 | 2,982 | 29,000 |
| September 18, 2025 | 3,005 | 2,995 | 2,995 | 3,005 | 2,987 | 26,200 |
| September 17, 2025 | 3,030 | 2,994 | 2,994 | 3,030 | 2,992 | 27,000 |
| September 16, 2025 | 3,060 | 3,030 | 3,030 | 3,060 | 2,991 | 52,400 |
| September 12, 2025 | 3,150 | 3,075 | 3,075 | 3,150 | 3,075 | 37,700 |
| September 11, 2025 | 3,115 | 3,160 | 3,160 | 3,160 | 3,115 | 24,800 |
| September 10, 2025 | 3,125 | 3,145 | 3,145 | 3,160 | 3,110 | 24,400 |
| September 09, 2025 | 3,100 | 3,125 | 3,125 | 3,150 | 3,100 | 18,600 |
| September 08, 2025 | 3,090 | 3,125 | 3,125 | 3,145 | 3,080 | 27,900 |
| September 05, 2025 | 3,110 | 3,090 | 3,090 | 3,135 | 3,090 | 13,800 |