839.00
-2(-0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 839 | 841 | 841 | 841 | 835 | 48,800 |
| December 03, 2025 | 843 | 835 | 835 | 843 | 832 | 63,900 |
| December 02, 2025 | 845 | 839 | 839 | 845 | 837 | 71,100 |
| December 01, 2025 | 859 | 843 | 843 | 859 | 843 | 84,600 |
| November 28, 2025 | 847 | 857 | 857 | 859 | 847 | 108,900 |
| November 27, 2025 | 841 | 851 | 851 | 851 | 839 | 95,100 |
| November 26, 2025 | 825 | 841 | 841 | 841 | 825 | 155,900 |
| November 25, 2025 | 833 | 820 | 820 | 835 | 820 | 135,300 |
| November 21, 2025 | 818 | 832 | 832 | 832 | 816 | 130,500 |
| November 20, 2025 | 828 | 824 | 824 | 829 | 824 | 127,300 |
| November 19, 2025 | 831 | 821 | 821 | 831 | 821 | 122,700 |
| November 18, 2025 | 831 | 828 | 828 | 833 | 824 | 130,500 |
| November 17, 2025 | 839 | 832 | 832 | 841 | 829 | 103,900 |
| November 14, 2025 | 836 | 840 | 840 | 848 | 835 | 150,400 |
| November 13, 2025 | 829 | 842 | 842 | 842 | 829 | 136,200 |
| November 12, 2025 | 854 | 828 | 828 | 870 | 821 | 729,500 |
| November 11, 2025 | 855 | 849 | 849 | 858 | 846 | 105,100 |
| November 10, 2025 | 851 | 857 | 857 | 857 | 849 | 131,300 |
| November 07, 2025 | 850 | 850 | 850 | 856 | 847 | 96,100 |
| November 06, 2025 | 855 | 859 | 859 | 859 | 851 | 164,000 |
| November 05, 2025 | 845 | 851 | 851 | 855 | 832 | 217,500 |
| November 04, 2025 | 838 | 857 | 857 | 857 | 831 | 472,700 |
| October 31, 2025 | 825 | 820 | 820 | 828 | 817 | 73,000 |
| October 30, 2025 | 814 | 825 | 825 | 828 | 813 | 150,900 |
| October 29, 2025 | 828 | 817 | 817 | 828 | 814 | 97,300 |
| October 28, 2025 | 830 | 823 | 823 | 837 | 820 | 144,000 |
| October 27, 2025 | 833 | 833 | 833 | 839 | 827 | 130,700 |
| October 24, 2025 | 833 | 828 | 828 | 833 | 824 | 77,500 |
| October 23, 2025 | 828 | 834 | 834 | 834 | 822 | 126,100 |
| October 22, 2025 | 819 | 831 | 831 | 832 | 815 | 152,600 |
| October 21, 2025 | 817 | 815 | 815 | 830 | 814 | 256,300 |
| October 20, 2025 | 803 | 809 | 809 | 810 | 800 | 179,400 |
| October 17, 2025 | 793 | 798 | 798 | 801 | 791 | 103,400 |
| October 16, 2025 | 796 | 797 | 797 | 799 | 793 | 100,200 |
| October 15, 2025 | 780 | 793 | 793 | 794 | 780 | 142,500 |
| October 14, 2025 | 777 | 780 | 780 | 788 | 773 | 234,400 |
| October 10, 2025 | 790 | 788 | 788 | 793 | 785 | 196,800 |
| October 09, 2025 | 800 | 796 | 796 | 803 | 793 | 111,800 |
| October 08, 2025 | 793 | 798 | 798 | 806 | 793 | 129,100 |
| October 07, 2025 | 796 | 797 | 797 | 802 | 790 | 222,700 |
| October 06, 2025 | 813 | 800 | 800 | 815 | 799 | 293,400 |
| October 03, 2025 | 790 | 804 | 804 | 805 | 790 | 144,600 |
| October 02, 2025 | 791 | 795 | 795 | 796 | 787 | 165,300 |
| October 01, 2025 | 815 | 791 | 791 | 816 | 789 | 315,900 |
| September 30, 2025 | 833 | 818 | 818 | 834 | 818 | 258,500 |
| September 29, 2025 | 832 | 835 | 835 | 837 | 819 | 278,200 |
| September 26, 2025 | 857.5 | 862.5 | 840 | 862.5 | 852.5 | 951,200 |
| September 25, 2025 | 845.5 | 851 | 828.8 | 852.5 | 844.5 | 454,800 |
| September 24, 2025 | 842.5 | 843 | 821.01 | 846 | 837 | 610,800 |
| September 22, 2025 | 839 | 839 | 817.11 | 844.5 | 836 | 425,600 |
| September 19, 2025 | 831 | 834.5 | 812.73 | 839 | 831 | 528,800 |
| September 18, 2025 | 839.5 | 830.5 | 808.83 | 839.5 | 826 | 841,600 |
| September 17, 2025 | 844 | 838 | 816.14 | 847.5 | 836 | 645,600 |
| September 16, 2025 | 845 | 844 | 821.98 | 848 | 832.5 | 730,800 |
| September 12, 2025 | 851.5 | 844.5 | 822.47 | 855 | 842.5 | 700,000 |
| September 11, 2025 | 860.5 | 848.5 | 826.36 | 860.5 | 848.5 | 736,400 |
| September 10, 2025 | 864.5 | 858 | 835.61 | 864.5 | 855 | 596,000 |
| September 09, 2025 | 870.5 | 861.5 | 839.02 | 876.5 | 858.5 | 1.09M |
| September 08, 2025 | 884 | 870.5 | 847.79 | 884.5 | 869.5 | 1.01M |
| September 05, 2025 | 884.5 | 879 | 856.07 | 887.5 | 875 | 520,800 |