812.00
-2(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 814 | 814 | 814 | 817 | 809 | 25,900 |
| December 03, 2025 | 826 | 815 | 815 | 826 | 815 | 23,400 |
| December 02, 2025 | 825 | 826 | 826 | 833 | 822 | 19,700 |
| December 01, 2025 | 845 | 826 | 826 | 845 | 826 | 24,700 |
| November 28, 2025 | 855 | 846 | 846 | 855 | 843 | 30,000 |
| November 27, 2025 | 855 | 852 | 852 | 858 | 849 | 23,100 |
| November 26, 2025 | 853 | 850 | 850 | 858 | 848 | 27,000 |
| November 25, 2025 | 847 | 844 | 844 | 850 | 840 | 25,300 |
| November 21, 2025 | 829 | 852 | 852 | 852 | 827 | 32,400 |
| November 20, 2025 | 840 | 829 | 829 | 840 | 829 | 17,600 |
| November 19, 2025 | 846 | 833 | 833 | 849 | 829 | 29,500 |
| November 18, 2025 | 855 | 840 | 840 | 868 | 840 | 54,500 |
| November 17, 2025 | 840 | 855 | 855 | 858 | 837 | 53,500 |
| November 14, 2025 | 823 | 839 | 839 | 842 | 815 | 41,300 |
| November 13, 2025 | 824 | 829 | 829 | 829 | 824 | 20,000 |
| November 12, 2025 | 816 | 820 | 820 | 820 | 811 | 20,300 |
| November 11, 2025 | 814 | 813 | 813 | 814 | 806 | 19,900 |
| November 10, 2025 | 814 | 812 | 812 | 814 | 806 | 31,800 |
| November 07, 2025 | 803 | 806 | 806 | 806 | 797 | 14,800 |
| November 06, 2025 | 800 | 799 | 799 | 806 | 799 | 14,000 |
| November 05, 2025 | 805 | 801 | 801 | 805 | 796 | 35,800 |
| November 04, 2025 | 810 | 806 | 806 | 810 | 802 | 20,800 |
| October 31, 2025 | 814 | 809 | 809 | 814 | 802 | 29,000 |
| October 30, 2025 | 803 | 807 | 807 | 808 | 801 | 159,800 |
| October 29, 2025 | 805 | 798 | 798 | 808 | 796 | 58,400 |
| October 28, 2025 | 821 | 804 | 804 | 822 | 804 | 38,700 |
| October 27, 2025 | 834 | 824 | 824 | 838 | 820 | 32,200 |
| October 24, 2025 | 833 | 823 | 823 | 840 | 823 | 25,100 |
| October 23, 2025 | 814 | 833 | 833 | 837 | 814 | 61,500 |
| October 22, 2025 | 839 | 803 | 803 | 841 | 803 | 102,900 |
| October 21, 2025 | 839 | 832 | 832 | 839 | 829 | 27,000 |
| October 20, 2025 | 845 | 837 | 837 | 847 | 835 | 33,100 |
| October 17, 2025 | 836 | 840 | 840 | 842 | 834 | 25,600 |
| October 16, 2025 | 832 | 831 | 831 | 837 | 831 | 19,700 |
| October 15, 2025 | 821 | 831 | 831 | 831 | 819 | 44,100 |
| October 14, 2025 | 818 | 819 | 819 | 819 | 808 | 34,500 |
| October 10, 2025 | 821 | 822 | 822 | 823 | 814 | 31,900 |
| October 09, 2025 | 828 | 822 | 822 | 828 | 817 | 33,700 |
| October 08, 2025 | 816 | 819 | 819 | 824 | 813 | 38,500 |
| October 07, 2025 | 812 | 812 | 812 | 816 | 807 | 30,000 |
| October 06, 2025 | 820 | 814 | 814 | 821 | 810 | 28,900 |
| October 03, 2025 | 807 | 808 | 808 | 809 | 805 | 15,800 |
| October 02, 2025 | 810 | 803 | 803 | 810 | 803 | 31,900 |
| October 01, 2025 | 810 | 805 | 805 | 810 | 803 | 24,500 |
| September 30, 2025 | 812 | 807 | 807 | 812 | 802 | 27,100 |
| September 29, 2025 | 820 | 805 | 805 | 820 | 805 | 40,900 |
| September 26, 2025 | 827 | 829 | 829 | 833 | 824 | 43,000 |
| September 25, 2025 | 820 | 827 | 827 | 828 | 818 | 33,600 |
| September 24, 2025 | 812 | 819 | 819 | 819 | 807 | 50,200 |
| September 22, 2025 | 812 | 810 | 810 | 813 | 807 | 29,100 |
| September 19, 2025 | 808 | 806 | 806 | 811 | 805 | 39,600 |
| September 18, 2025 | 811 | 808 | 808 | 811 | 805 | 19,200 |
| September 17, 2025 | 813 | 807 | 807 | 813 | 804 | 27,400 |
| September 16, 2025 | 818 | 815 | 815 | 818 | 808 | 44,100 |
| September 12, 2025 | 809 | 814 | 814 | 816 | 809 | 23,700 |
| September 11, 2025 | 817 | 813 | 813 | 817 | 809 | 23,700 |
| September 10, 2025 | 817 | 814 | 814 | 817 | 809 | 19,100 |
| September 09, 2025 | 817 | 811 | 811 | 821 | 810 | 29,300 |
| September 08, 2025 | 815 | 815 | 815 | 815 | 810 | 20,200 |
| September 05, 2025 | 811 | 808 | 808 | 812 | 806 | 15,300 |