2,208.00
-1(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 2,204 | 2,209 | 2,209 | 2,216 | 2,203 | 1.23M |
| December 08, 2025 | 2,205 | 2,204 | 2,204 | 2,206 | 2,203 | 687,100 |
| December 05, 2025 | 2,205 | 2,204 | 2,204 | 2,205 | 2,203 | 862,400 |
| December 04, 2025 | 2,207 | 2,203 | 2,203 | 2,207 | 2,203 | 1.25M |
| December 03, 2025 | 2,210 | 2,205 | 2,205 | 2,210 | 2,205 | 678,300 |
| December 02, 2025 | 2,225 | 2,208 | 2,208 | 2,225 | 2,207 | 900,300 |
| December 01, 2025 | 2,245 | 2,220 | 2,220 | 2,251 | 2,216 | 505,200 |
| November 28, 2025 | 2,237 | 2,243 | 2,243 | 2,250 | 2,235 | 505,500 |
| November 27, 2025 | 2,256 | 2,228 | 2,228 | 2,257 | 2,214 | 1.18M |
| November 26, 2025 | 2,255 | 2,257 | 2,257 | 2,260 | 2,253 | 891,300 |
| November 25, 2025 | 2,254 | 2,257 | 2,257 | 2,260 | 2,253 | 568,100 |
| November 21, 2025 | 2,255 | 2,256 | 2,256 | 2,271 | 2,252 | 1.12M |
| November 20, 2025 | 2,255 | 2,256 | 2,256 | 2,258 | 2,251 | 753,300 |
| November 19, 2025 | 2,250 | 2,253 | 2,253 | 2,255 | 2,250 | 1.18M |
| November 18, 2025 | 2,250 | 2,250 | 2,250 | 2,256 | 2,241 | 1.24M |
| November 17, 2025 | 2,255 | 2,255 | 2,255 | 2,259 | 2,248 | 1.01M |
| November 14, 2025 | 2,236 | 2,255 | 2,255 | 2,259 | 2,233 | 3.78M |
| November 13, 2025 | 2,112 | 2,112 | 2,112 | 2,112 | 2,112 | 178,800 |
| November 12, 2025 | 1,703 | 1,712 | 1,712 | 1,718 | 1,697 | 161,800 |
| November 11, 2025 | 1,705 | 1,691 | 1,691 | 1,708 | 1,689 | 166,100 |
| November 10, 2025 | 1,685 | 1,700 | 1,700 | 1,703 | 1,677 | 231,200 |
| November 07, 2025 | 1,651 | 1,660 | 1,660 | 1,663 | 1,643 | 149,200 |
| November 06, 2025 | 1,642 | 1,654 | 1,654 | 1,670 | 1,638 | 168,900 |
| November 05, 2025 | 1,655 | 1,630 | 1,630 | 1,657 | 1,607 | 266,000 |
| November 04, 2025 | 1,664 | 1,665 | 1,665 | 1,688 | 1,660 | 139,000 |
| October 31, 2025 | 1,670 | 1,664 | 1,664 | 1,678 | 1,655 | 142,500 |
| October 30, 2025 | 1,673 | 1,673 | 1,673 | 1,678 | 1,664 | 145,900 |
| October 29, 2025 | 1,698 | 1,659 | 1,659 | 1,701 | 1,659 | 163,200 |
| October 28, 2025 | 1,736 | 1,698 | 1,698 | 1,736 | 1,692 | 150,900 |
| October 27, 2025 | 1,730 | 1,741 | 1,741 | 1,741 | 1,730 | 133,800 |
| October 24, 2025 | 1,723 | 1,721 | 1,721 | 1,730 | 1,716 | 118,900 |
| October 23, 2025 | 1,690 | 1,719 | 1,719 | 1,722 | 1,684 | 200,100 |
| October 22, 2025 | 1,679 | 1,699 | 1,699 | 1,702 | 1,679 | 219,400 |
| October 21, 2025 | 1,681 | 1,682 | 1,682 | 1,694 | 1,680 | 125,400 |
| October 20, 2025 | 1,665 | 1,681 | 1,681 | 1,686 | 1,660 | 122,500 |
| October 17, 2025 | 1,652 | 1,646 | 1,646 | 1,653 | 1,642 | 85,000 |
| October 16, 2025 | 1,677 | 1,657 | 1,657 | 1,677 | 1,652 | 117,200 |
| October 15, 2025 | 1,647 | 1,666 | 1,666 | 1,667 | 1,641 | 160,500 |
| October 14, 2025 | 1,650 | 1,627 | 1,627 | 1,665 | 1,623 | 216,200 |
| October 10, 2025 | 1,691 | 1,675 | 1,675 | 1,693 | 1,673 | 144,800 |
| October 09, 2025 | 1,682 | 1,705 | 1,705 | 1,705 | 1,678 | 214,700 |
| October 08, 2025 | 1,690 | 1,678 | 1,678 | 1,698 | 1,676 | 191,200 |
| October 07, 2025 | 1,698 | 1,692 | 1,692 | 1,707 | 1,688 | 189,700 |
| October 06, 2025 | 1,700 | 1,698 | 1,698 | 1,711 | 1,686 | 248,000 |
| October 03, 2025 | 1,671 | 1,680 | 1,680 | 1,685 | 1,671 | 80,100 |
| October 02, 2025 | 1,655 | 1,677 | 1,677 | 1,683 | 1,653 | 178,100 |
| October 01, 2025 | 1,666 | 1,653 | 1,653 | 1,667 | 1,643 | 211,700 |
| September 30, 2025 | 1,680 | 1,674 | 1,674 | 1,684 | 1,668 | 153,300 |
| September 29, 2025 | 1,692 | 1,677 | 1,677 | 1,694 | 1,677 | 109,400 |
| September 26, 2025 | 1,686 | 1,698 | 1,698 | 1,698 | 1,684 | 149,200 |
| September 25, 2025 | 1,698 | 1,689 | 1,689 | 1,698 | 1,686 | 125,600 |
| September 24, 2025 | 1,693 | 1,690 | 1,690 | 1,696 | 1,683 | 147,700 |
| September 22, 2025 | 1,683 | 1,689 | 1,689 | 1,695 | 1,680 | 123,100 |
| September 19, 2025 | 1,704 | 1,680 | 1,680 | 1,712 | 1,674 | 181,900 |
| September 18, 2025 | 1,702 | 1,701 | 1,701 | 1,703 | 1,689 | 113,700 |
| September 17, 2025 | 1,702 | 1,694 | 1,694 | 1,705 | 1,687 | 110,400 |
| September 16, 2025 | 1,692 | 1,706 | 1,706 | 1,711 | 1,692 | 141,000 |
| September 12, 2025 | 1,704 | 1,692 | 1,692 | 1,709 | 1,690 | 160,000 |
| September 11, 2025 | 1,698 | 1,693 | 1,693 | 1,704 | 1,686 | 129,600 |
| September 10, 2025 | 1,707 | 1,697 | 1,697 | 1,714 | 1,691 | 151,000 |