924.70
+7.8(+0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 907 | 916.9 | 916.9 | 916.9 | 907 | 651,200 |
| December 03, 2025 | 912.1 | 908.9 | 908.9 | 916.9 | 905.1 | 848,700 |
| December 02, 2025 | 920 | 917.8 | 917.8 | 924.7 | 909.3 | 1.01M |
| December 01, 2025 | 927.2 | 920.5 | 920.5 | 932.1 | 920.5 | 879,800 |
| November 28, 2025 | 925 | 932.5 | 932.5 | 942 | 923.9 | 924,400 |
| November 27, 2025 | 922 | 923.2 | 923.2 | 926.3 | 918.7 | 488,600 |
| November 26, 2025 | 910.5 | 924.3 | 924.3 | 924.3 | 909.6 | 720,300 |
| November 25, 2025 | 905 | 910.9 | 910.9 | 912.9 | 904.5 | 666,000 |
| November 21, 2025 | 893.2 | 904.8 | 904.8 | 907.2 | 892.7 | 834,500 |
| November 20, 2025 | 891.1 | 893.9 | 893.9 | 897.3 | 888.1 | 622,100 |
| November 19, 2025 | 877.4 | 884.1 | 884.1 | 887.7 | 877.4 | 638,100 |
| November 18, 2025 | 900.3 | 877.4 | 877.4 | 900.3 | 874.3 | 779,000 |
| November 17, 2025 | 900 | 903.2 | 903.2 | 904.9 | 895.2 | 653,400 |
| November 14, 2025 | 900 | 899.3 | 899.3 | 903.1 | 897 | 526,800 |
| November 13, 2025 | 908 | 906.6 | 906.6 | 915.1 | 902.3 | 494,700 |
| November 12, 2025 | 900.1 | 905 | 905 | 907.3 | 898.5 | 553,000 |
| November 11, 2025 | 900.1 | 899.1 | 899.1 | 902.3 | 890.6 | 733,200 |
| November 10, 2025 | 899.5 | 897.4 | 897.4 | 901.5 | 889.2 | 1.05M |
| November 07, 2025 | 892.1 | 891.1 | 891.1 | 897.3 | 884.1 | 708,300 |
| November 06, 2025 | 886.9 | 888.7 | 888.7 | 895.7 | 885.1 | 1M |
| November 05, 2025 | 886.9 | 888.7 | 888.7 | 895.7 | 885.1 | 1.45M |
| November 04, 2025 | 897.6 | 884.5 | 884.5 | 900.8 | 875.1 | 1.45M |
| October 31, 2025 | 876.5 | 885 | 885 | 885 | 862.1 | 1.7M |
| October 30, 2025 | 838 | 864.9 | 864.9 | 866.7 | 838 | 1.78M |
| October 29, 2025 | 853.7 | 842.3 | 842.3 | 858.9 | 840.9 | 955,400 |
| October 28, 2025 | 862.6 | 853.7 | 853.7 | 867.4 | 853.7 | 1.11M |
| October 27, 2025 | 858.1 | 870.9 | 870.9 | 872 | 858.1 | 922,600 |
| October 24, 2025 | 865.2 | 857.5 | 857.5 | 867 | 855.2 | 717,100 |
| October 23, 2025 | 866.3 | 869.4 | 869.4 | 872.8 | 865.6 | 656,600 |
| October 22, 2025 | 852.9 | 860 | 860 | 860 | 852.2 | 849,900 |
| October 21, 2025 | 846.7 | 849.5 | 849.5 | 851.3 | 845.7 | 537,700 |
| October 20, 2025 | 858 | 846.9 | 846.9 | 858 | 845.2 | 483,400 |
| October 17, 2025 | 844 | 844.8 | 844.8 | 847.6 | 841.9 | 405,200 |
| October 16, 2025 | 850.2 | 843.2 | 843.2 | 854 | 841 | 568,600 |
| October 15, 2025 | 846.8 | 850.2 | 850.2 | 853.8 | 841.9 | 731,800 |
| October 14, 2025 | 826 | 841.9 | 841.9 | 844.7 | 824.5 | 1.41M |
| October 10, 2025 | 852 | 856 | 856 | 858.6 | 847.1 | 814,300 |
| October 09, 2025 | 859.9 | 860.7 | 860.7 | 865.7 | 850.6 | 798,000 |
| October 08, 2025 | 868 | 862.1 | 862.1 | 876.5 | 862 | 781,900 |
| October 07, 2025 | 862.9 | 866.9 | 866.9 | 866.9 | 857.1 | 846,300 |
| October 06, 2025 | 856.2 | 865.7 | 865.7 | 871.5 | 852.1 | 1.39M |
| October 03, 2025 | 847 | 860.7 | 860.7 | 860.7 | 845.5 | 834,200 |
| October 02, 2025 | 865.8 | 849 | 849 | 870.7 | 848.2 | 1.28M |
| October 01, 2025 | 876.5 | 876.5 | 876.5 | 876.5 | 865.1 | 1.18M |
| September 30, 2025 | 885.7 | 881 | 881 | 890.2 | 881 | 1.97M |
| September 29, 2025 | 901.9 | 892.9 | 892.9 | 902 | 891.3 | 1.38M |
| September 26, 2025 | 900.2 | 902.3 | 902.3 | 908.7 | 896 | 2.14M |
| September 25, 2025 | 911.3 | 903.4 | 903.4 | 911.3 | 900.5 | 1.09M |
| September 24, 2025 | 916.9 | 911.3 | 911.3 | 919.2 | 904.5 | 974,500 |
| September 22, 2025 | 934.9 | 915.7 | 915.7 | 935.8 | 912.8 | 912,100 |
| September 19, 2025 | 923 | 927 | 927 | 934.9 | 918 | 3.83M |
| September 18, 2025 | 938.5 | 926.7 | 926.7 | 938.5 | 922.1 | 858,900 |
| September 17, 2025 | 943.6 | 940 | 940 | 943.6 | 933 | 858,900 |
| September 16, 2025 | 940 | 947.6 | 947.6 | 953 | 936.3 | 719,800 |
| September 12, 2025 | 953.5 | 940 | 940 | 953.5 | 937.7 | 797,200 |
| September 11, 2025 | 948.4 | 942.2 | 942.2 | 949.3 | 939.6 | 966,600 |
| September 10, 2025 | 929.9 | 954.6 | 954.6 | 956 | 929.3 | 1.38M |
| September 09, 2025 | 925.1 | 928.5 | 928.5 | 928.5 | 919.6 | 930,800 |
| September 08, 2025 | 933.4 | 928.2 | 928.2 | 936.9 | 924.6 | 567,300 |
| September 05, 2025 | 926 | 933.4 | 933.4 | 933.6 | 922.5 | 593,400 |