2,914.00
+10(+0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,925 | 2,904 | 2,904 | 2,928 | 2,900 | 12,800 |
| December 03, 2025 | 2,957 | 2,909 | 2,909 | 2,957 | 2,909 | 15,100 |
| December 02, 2025 | 2,950 | 2,957 | 2,957 | 2,970 | 2,932 | 10,700 |
| December 01, 2025 | 2,989 | 2,946 | 2,946 | 3,015 | 2,946 | 13,900 |
| November 28, 2025 | 3,005 | 2,989 | 2,989 | 3,030 | 2,984 | 11,600 |
| November 27, 2025 | 3,050 | 3,005 | 3,005 | 3,050 | 2,989 | 16,900 |
| November 26, 2025 | 3,045 | 3,035 | 3,035 | 3,055 | 2,990 | 17,300 |
| November 25, 2025 | 3,000 | 3,020 | 3,020 | 3,050 | 3,000 | 18,600 |
| November 21, 2025 | 2,902 | 2,999 | 2,999 | 2,999 | 2,902 | 11,600 |
| November 20, 2025 | 2,909 | 2,918 | 2,918 | 2,950 | 2,909 | 8,200 |
| November 19, 2025 | 2,886 | 2,910 | 2,910 | 2,926 | 2,886 | 10,800 |
| November 18, 2025 | 2,926 | 2,900 | 2,900 | 2,935 | 2,900 | 9,600 |
| November 17, 2025 | 2,926 | 2,919 | 2,919 | 2,927 | 2,856 | 12,200 |
| November 14, 2025 | 2,938 | 2,916 | 2,916 | 2,947 | 2,908 | 8,800 |
| November 13, 2025 | 2,932 | 2,911 | 2,911 | 2,938 | 2,910 | 9,900 |
| November 12, 2025 | 2,867 | 2,912 | 2,912 | 2,933 | 2,867 | 11,200 |
| November 11, 2025 | 2,926 | 2,882 | 2,882 | 2,930 | 2,853 | 12,300 |
| November 10, 2025 | 2,902 | 2,900 | 2,900 | 2,928 | 2,891 | 9,100 |
| November 07, 2025 | 2,867 | 2,896 | 2,896 | 2,923 | 2,867 | 9,400 |
| November 06, 2025 | 2,889 | 2,867 | 2,867 | 2,905 | 2,864 | 8,400 |
| November 05, 2025 | 2,874 | 2,889 | 2,889 | 2,915 | 2,856 | 13,300 |
| November 04, 2025 | 2,836 | 2,872 | 2,872 | 2,900 | 2,836 | 12,500 |
| October 31, 2025 | 2,836 | 2,837 | 2,837 | 2,871 | 2,827 | 17,400 |
| October 30, 2025 | 2,822 | 2,809 | 2,809 | 2,861 | 2,809 | 25,900 |
| October 29, 2025 | 2,884 | 2,822 | 2,822 | 2,900 | 2,822 | 17,500 |
| October 28, 2025 | 2,960 | 2,884 | 2,884 | 2,960 | 2,880 | 15,100 |
| October 27, 2025 | 2,937 | 2,950 | 2,950 | 2,963 | 2,931 | 13,500 |
| October 24, 2025 | 2,927 | 2,916 | 2,916 | 2,940 | 2,889 | 13,300 |
| October 23, 2025 | 2,922 | 2,926 | 2,926 | 2,969 | 2,889 | 12,100 |
| October 22, 2025 | 2,847 | 2,927 | 2,927 | 2,928 | 2,847 | 20,000 |
| October 21, 2025 | 2,860 | 2,847 | 2,847 | 2,882 | 2,835 | 12,900 |
| October 20, 2025 | 2,896 | 2,878 | 2,878 | 2,918 | 2,874 | 15,000 |
| October 17, 2025 | 2,843 | 2,855 | 2,855 | 2,871 | 2,811 | 13,800 |
| October 16, 2025 | 2,800 | 2,828 | 2,828 | 2,828 | 2,788 | 11,800 |
| October 15, 2025 | 2,750 | 2,784 | 2,784 | 2,798 | 2,734 | 16,300 |
| October 14, 2025 | 2,671 | 2,714 | 2,714 | 2,748 | 2,659 | 20,300 |
| October 10, 2025 | 2,660 | 2,676 | 2,676 | 2,683 | 2,650 | 14,900 |
| October 09, 2025 | 2,680 | 2,685 | 2,685 | 2,700 | 2,670 | 16,800 |
| October 08, 2025 | 2,750 | 2,704 | 2,704 | 2,758 | 2,704 | 12,200 |
| October 07, 2025 | 2,755 | 2,720 | 2,720 | 2,764 | 2,720 | 12,300 |
| October 06, 2025 | 2,777 | 2,736 | 2,736 | 2,780 | 2,730 | 15,100 |
| October 03, 2025 | 2,700 | 2,701 | 2,701 | 2,734 | 2,700 | 7,300 |
| October 02, 2025 | 2,731 | 2,701 | 2,701 | 2,769 | 2,701 | 14,500 |
| October 01, 2025 | 2,807 | 2,725 | 2,725 | 2,807 | 2,725 | 15,900 |
| September 30, 2025 | 2,838 | 2,830 | 2,830 | 2,858 | 2,815 | 9,300 |
| September 29, 2025 | 2,933 | 2,843 | 2,843 | 2,938 | 2,828 | 17,900 |
| September 26, 2025 | 2,908 | 2,917 | 2,917 | 2,923 | 2,882 | 17,700 |
| September 25, 2025 | 2,910 | 2,892 | 2,892 | 2,915 | 2,872 | 16,700 |
| September 24, 2025 | 2,876 | 2,870 | 2,870 | 2,902 | 2,862 | 19,000 |
| September 22, 2025 | 2,853 | 2,870 | 2,870 | 2,875 | 2,823 | 11,600 |
| September 19, 2025 | 2,850 | 2,812 | 2,812 | 2,887 | 2,811 | 25,900 |
| September 18, 2025 | 2,818 | 2,840 | 2,840 | 2,840 | 2,788 | 10,900 |
| September 17, 2025 | 2,783 | 2,818 | 2,818 | 2,828 | 2,774 | 12,000 |
| September 16, 2025 | 2,778 | 2,808 | 2,808 | 2,808 | 2,774 | 8,700 |
| September 12, 2025 | 2,822 | 2,787 | 2,787 | 2,843 | 2,787 | 16,700 |
| September 11, 2025 | 2,785 | 2,800 | 2,800 | 2,823 | 2,758 | 21,400 |
| September 10, 2025 | 2,740 | 2,785 | 2,785 | 2,807 | 2,740 | 16,800 |
| September 09, 2025 | 2,765 | 2,744 | 2,744 | 2,776 | 2,734 | 9,700 |
| September 08, 2025 | 2,722 | 2,770 | 2,770 | 2,774 | 2,722 | 10,900 |
| September 05, 2025 | 2,740 | 2,735 | 2,735 | 2,772 | 2,732 | 12,200 |