1,822.00
+14(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,861 | 1,808 | 1,808 | 1,861 | 1,808 | 390,300 |
| December 03, 2025 | 1,856 | 1,841 | 1,841 | 1,863 | 1,841 | 363,700 |
| December 02, 2025 | 1,815 | 1,825 | 1,825 | 1,843 | 1,806 | 273,300 |
| December 01, 2025 | 1,805 | 1,794 | 1,794 | 1,815 | 1,791 | 338,800 |
| November 28, 2025 | 1,798 | 1,797 | 1,797 | 1,808 | 1,788 | 165,800 |
| November 27, 2025 | 1,802 | 1,795 | 1,795 | 1,812 | 1,767 | 234,200 |
| November 26, 2025 | 1,766 | 1,801 | 1,801 | 1,815 | 1,761 | 361,400 |
| November 25, 2025 | 1,760 | 1,749 | 1,749 | 1,766 | 1,728 | 208,300 |
| November 21, 2025 | 1,684 | 1,753 | 1,753 | 1,753 | 1,680 | 572,500 |
| November 20, 2025 | 1,732 | 1,699 | 1,699 | 1,732 | 1,699 | 429,600 |
| November 19, 2025 | 1,771 | 1,707 | 1,707 | 1,788 | 1,700 | 646,600 |
| November 18, 2025 | 1,749 | 1,771 | 1,771 | 1,785 | 1,732 | 556,000 |
| November 17, 2025 | 1,835 | 1,757 | 1,757 | 1,900 | 1,748 | 928,700 |
| November 14, 2025 | 1,674 | 1,675 | 1,675 | 1,704 | 1,674 | 338,400 |
| November 13, 2025 | 1,695 | 1,694 | 1,694 | 1,735 | 1,694 | 366,600 |
| November 12, 2025 | 1,668 | 1,692 | 1,692 | 1,699 | 1,664 | 201,200 |
| November 11, 2025 | 1,689 | 1,652 | 1,652 | 1,699 | 1,646 | 265,200 |
| November 10, 2025 | 1,690 | 1,687 | 1,687 | 1,699 | 1,683 | 238,900 |
| November 07, 2025 | 1,645 | 1,677 | 1,677 | 1,683 | 1,645 | 229,800 |
| November 06, 2025 | 1,659 | 1,663 | 1,663 | 1,671 | 1,638 | 237,100 |
| November 05, 2025 | 1,648 | 1,648 | 1,648 | 1,658 | 1,594 | 537,000 |
| November 04, 2025 | 1,658 | 1,667 | 1,667 | 1,687 | 1,654 | 537,000 |
| October 31, 2025 | 1,697 | 1,678 | 1,678 | 1,708 | 1,667 | 318,000 |
| October 30, 2025 | 1,666 | 1,678 | 1,678 | 1,689 | 1,663 | 318,000 |
| October 29, 2025 | 1,714 | 1,674 | 1,674 | 1,718 | 1,674 | 275,200 |
| October 28, 2025 | 1,768 | 1,714 | 1,714 | 1,772 | 1,714 | 236,400 |
| October 27, 2025 | 1,760 | 1,785 | 1,785 | 1,785 | 1,750 | 240,700 |
| October 24, 2025 | 1,747 | 1,731 | 1,731 | 1,754 | 1,731 | 175,600 |
| October 23, 2025 | 1,735 | 1,735 | 1,735 | 1,749 | 1,719 | 250,900 |
| October 22, 2025 | 1,731 | 1,760 | 1,760 | 1,768 | 1,728 | 165,100 |
| October 21, 2025 | 1,737 | 1,724 | 1,724 | 1,745 | 1,718 | 220,000 |
| October 20, 2025 | 1,720 | 1,726 | 1,726 | 1,744 | 1,702 | 274,800 |
| October 17, 2025 | 1,696 | 1,695 | 1,695 | 1,710 | 1,693 | 222,700 |
| October 16, 2025 | 1,685 | 1,697 | 1,697 | 1,702 | 1,673 | 220,300 |
| October 15, 2025 | 1,650 | 1,674 | 1,674 | 1,677 | 1,640 | 466,400 |
| October 14, 2025 | 1,655 | 1,634 | 1,634 | 1,669 | 1,623 | 544,900 |
| October 10, 2025 | 1,747 | 1,685 | 1,685 | 1,756 | 1,685 | 374,600 |
| October 09, 2025 | 1,734 | 1,773 | 1,773 | 1,781 | 1,734 | 297,500 |
| October 08, 2025 | 1,735 | 1,734 | 1,734 | 1,764 | 1,727 | 346,600 |
| October 07, 2025 | 1,740 | 1,753 | 1,753 | 1,753 | 1,721 | 570,500 |
| October 06, 2025 | 1,789 | 1,741 | 1,741 | 1,790 | 1,738 | 342,200 |
| October 03, 2025 | 1,781 | 1,764 | 1,764 | 1,793 | 1,758 | 192,100 |
| October 02, 2025 | 1,737 | 1,771 | 1,771 | 1,782 | 1,737 | 218,300 |
| October 01, 2025 | 1,750 | 1,737 | 1,737 | 1,763 | 1,724 | 300,800 |
| September 30, 2025 | 1,758 | 1,766 | 1,766 | 1,778 | 1,749 | 170,000 |
| September 29, 2025 | 1,776 | 1,760 | 1,760 | 1,778 | 1,758 | 139,700 |
| September 26, 2025 | 1,757 | 1,773 | 1,773 | 1,781 | 1,757 | 185,000 |
| September 25, 2025 | 1,767 | 1,743 | 1,743 | 1,767 | 1,734 | 188,400 |
| September 24, 2025 | 1,745 | 1,767 | 1,767 | 1,773 | 1,741 | 193,500 |
| September 22, 2025 | 1,760 | 1,750 | 1,750 | 1,760 | 1,740 | 208,600 |
| September 19, 2025 | 1,809 | 1,764 | 1,764 | 1,812 | 1,751 | 268,600 |
| September 18, 2025 | 1,797 | 1,797 | 1,797 | 1,807 | 1,781 | 182,200 |
| September 17, 2025 | 1,805 | 1,785 | 1,785 | 1,815 | 1,780 | 253,000 |
| September 16, 2025 | 1,773 | 1,808 | 1,808 | 1,818 | 1,773 | 276,800 |
| September 12, 2025 | 1,795 | 1,779 | 1,779 | 1,798 | 1,771 | 325,400 |
| September 11, 2025 | 1,773 | 1,769 | 1,769 | 1,794 | 1,759 | 341,000 |
| September 10, 2025 | 1,804 | 1,784 | 1,784 | 1,808 | 1,770 | 299,800 |
| September 09, 2025 | 1,787 | 1,782 | 1,782 | 1,807 | 1,779 | 327,200 |
| September 08, 2025 | 1,767 | 1,770 | 1,770 | 1,786 | 1,747 | 254,900 |
| September 05, 2025 | 1,733 | 1,764 | 1,764 | 1,766 | 1,722 | 381,500 |