2,794.00
-51(-1.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,799 | 2,845 | 2,845 | 2,847.5 | 2,792.5 | 506,100 |
| December 03, 2025 | 2,795 | 2,774 | 2,774 | 2,801 | 2,766.5 | 600,700 |
| December 02, 2025 | 2,835 | 2,779 | 2,779 | 2,847 | 2,779 | 749,900 |
| December 01, 2025 | 2,870 | 2,836 | 2,836 | 2,886 | 2,835 | 639,600 |
| November 28, 2025 | 2,870 | 2,894 | 2,894 | 2,914.5 | 2,868 | 432,600 |
| November 27, 2025 | 2,865 | 2,875 | 2,875 | 2,889.5 | 2,857.5 | 353,900 |
| November 26, 2025 | 2,838 | 2,865 | 2,865 | 2,873.5 | 2,837 | 638,600 |
| November 25, 2025 | 2,949 | 2,838 | 2,838 | 2,950 | 2,838 | 1.12M |
| November 21, 2025 | 2,863 | 2,921 | 2,921 | 2,932.5 | 2,863 | 682,500 |
| November 20, 2025 | 2,864 | 2,892 | 2,892 | 2,902.5 | 2,846 | 578,000 |
| November 19, 2025 | 2,918.5 | 2,841 | 2,841 | 2,918.5 | 2,841 | 1.02M |
| November 18, 2025 | 2,936.5 | 2,930.5 | 2,930.5 | 2,962 | 2,926.5 | 496,100 |
| November 17, 2025 | 2,990 | 2,940 | 2,940 | 2,996 | 2,925 | 661,400 |
| November 14, 2025 | 2,965 | 2,992 | 2,992 | 3,013 | 2,960.5 | 549,300 |
| November 13, 2025 | 2,966 | 2,969 | 2,969 | 3,014 | 2,930.5 | 1.33M |
| November 12, 2025 | 2,892.5 | 2,965.5 | 2,965.5 | 3,042 | 2,878 | 2.43M |
| November 11, 2025 | 3,217 | 3,210 | 3,210 | 3,254 | 3,204 | 717,600 |
| November 10, 2025 | 3,223 | 3,274 | 3,274 | 3,274 | 3,222 | 598,200 |
| November 07, 2025 | 3,227 | 3,215 | 3,215 | 3,272 | 3,191 | 588,700 |
| November 06, 2025 | 3,341 | 3,255 | 3,255 | 3,370 | 3,242 | 665,200 |
| November 05, 2025 | 3,310 | 3,330 | 3,330 | 3,358 | 3,260 | 935,700 |
| November 04, 2025 | 3,184 | 3,251 | 3,251 | 3,272 | 3,177 | 845,800 |
| October 31, 2025 | 3,090 | 3,176 | 3,176 | 3,176 | 3,084 | 624,100 |
| October 30, 2025 | 3,050 | 3,079 | 3,079 | 3,085 | 3,047 | 1.71M |
| October 29, 2025 | 3,100 | 3,059 | 3,059 | 3,108 | 3,055 | 577,700 |
| October 28, 2025 | 3,151 | 3,107 | 3,107 | 3,162 | 3,107 | 490,600 |
| October 27, 2025 | 3,190 | 3,165 | 3,165 | 3,221 | 3,156 | 364,100 |
| October 24, 2025 | 3,193 | 3,151 | 3,151 | 3,202 | 3,148 | 411,000 |
| October 23, 2025 | 3,232 | 3,193 | 3,193 | 3,252 | 3,193 | 290,300 |
| October 22, 2025 | 3,241 | 3,246 | 3,246 | 3,269 | 3,230 | 312,000 |
| October 21, 2025 | 3,275 | 3,225 | 3,225 | 3,286 | 3,225 | 291,000 |
| October 20, 2025 | 3,197 | 3,258 | 3,258 | 3,270 | 3,190 | 451,500 |
| October 17, 2025 | 3,188 | 3,156 | 3,156 | 3,190 | 3,145 | 297,600 |
| October 16, 2025 | 3,190 | 3,190 | 3,190 | 3,212 | 3,168 | 287,200 |
| October 15, 2025 | 3,190 | 3,190 | 3,190 | 3,212 | 3,168 | 407,500 |
| October 14, 2025 | 3,237 | 3,153 | 3,153 | 3,249 | 3,135 | 773,600 |
| October 10, 2025 | 3,300 | 3,311 | 3,311 | 3,349 | 3,285 | 927,700 |
| October 09, 2025 | 3,244 | 3,288 | 3,288 | 3,297 | 3,240 | 551,600 |
| October 08, 2025 | 3,248 | 3,244 | 3,244 | 3,249 | 3,214 | 347,800 |
| October 07, 2025 | 3,244 | 3,207 | 3,207 | 3,249 | 3,183 | 396,400 |
| October 06, 2025 | 3,227 | 3,234 | 3,234 | 3,234 | 3,165 | 427,700 |
| October 03, 2025 | 3,144 | 3,157 | 3,157 | 3,179 | 3,135 | 359,600 |
| October 02, 2025 | 3,150 | 3,117 | 3,117 | 3,169 | 3,090 | 487,700 |
| October 01, 2025 | 3,200 | 3,146 | 3,146 | 3,229 | 3,122 | 538,300 |
| September 30, 2025 | 3,155 | 3,200 | 3,200 | 3,215 | 3,151 | 431,800 |
| September 29, 2025 | 3,214 | 3,141 | 3,141 | 3,230 | 3,141 | 456,500 |
| September 26, 2025 | 3,209 | 3,253 | 3,221 | 3,299 | 3,203 | 716,300 |
| September 25, 2025 | 3,168 | 3,209 | 3,177.43 | 3,212 | 3,166 | 389,300 |
| September 24, 2025 | 3,178 | 3,159 | 3,127.92 | 3,206 | 3,158 | 341,800 |
| September 22, 2025 | 3,140 | 3,155 | 3,123.96 | 3,189 | 3,139 | 393,700 |
| September 19, 2025 | 3,161 | 3,126 | 3,095.25 | 3,183 | 3,105 | 682,700 |
| September 18, 2025 | 3,205 | 3,180 | 3,180 | 3,220 | 3,180 | 320,700 |
| September 17, 2025 | 3,212 | 3,207 | 3,207 | 3,245 | 3,200 | 283,100 |
| September 16, 2025 | 3,223 | 3,218 | 3,218 | 3,236 | 3,173 | 501,700 |
| September 12, 2025 | 3,228 | 3,228 | 3,228 | 3,239 | 3,200 | 424,000 |
| September 11, 2025 | 3,296 | 3,217 | 3,217 | 3,300 | 3,195 | 905,100 |
| September 10, 2025 | 3,298 | 3,305 | 3,305 | 3,323 | 3,290 | 281,800 |
| September 09, 2025 | 3,325 | 3,310 | 3,310 | 3,336 | 3,287 | 455,400 |
| September 08, 2025 | 3,368 | 3,321 | 3,321 | 3,370 | 3,302 | 327,600 |
| September 05, 2025 | 3,355 | 3,320 | 3,320 | 3,369 | 3,307 | 395,300 |