2,512.50
-110(-4.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,580 | 2,622.5 | 2,622.5 | 2,652 | 2,580 | 10.07M |
| December 03, 2025 | 2,730.5 | 2,579.5 | 2,579.5 | 2,735.5 | 2,551 | 17.8M |
| December 02, 2025 | 2,761 | 2,764 | 2,764 | 2,798 | 2,730 | 8.97M |
| December 01, 2025 | 2,819 | 2,773 | 2,773 | 2,881.5 | 2,752.5 | 12.04M |
| November 28, 2025 | 2,866.5 | 2,827.5 | 2,827.5 | 2,906 | 2,825 | 11M |
| November 27, 2025 | 2,855 | 2,877.5 | 2,877.5 | 2,885 | 2,816.5 | 7.75M |
| November 26, 2025 | 2,780.5 | 2,858.5 | 2,858.5 | 2,868 | 2,751 | 10.37M |
| November 25, 2025 | 2,880.5 | 2,785.5 | 2,785.5 | 2,920 | 2,777 | 14.63M |
| November 21, 2025 | 2,823 | 2,856 | 2,856 | 2,912 | 2,782.5 | 25.26M |
| November 20, 2025 | 2,649 | 2,820 | 2,820 | 2,857.5 | 2,643 | 20.07M |
| November 19, 2025 | 2,551 | 2,645 | 2,645 | 2,663 | 2,510 | 12.05M |
| November 18, 2025 | 2,525 | 2,529.5 | 2,529.5 | 2,556.5 | 2,479.5 | 7.1M |
| November 17, 2025 | 2,500 | 2,545.5 | 2,545.5 | 2,560 | 2,462.5 | 11.15M |
| November 14, 2025 | 2,450 | 2,486 | 2,486 | 2,494 | 2,418.5 | 7.33M |
| November 13, 2025 | 2,405 | 2,450 | 2,450 | 2,451 | 2,387 | 5.36M |
| November 12, 2025 | 2,400 | 2,388 | 2,388 | 2,430 | 2,358 | 6.69M |
| November 11, 2025 | 2,328 | 2,390 | 2,390 | 2,393 | 2,315 | 7.05M |
| November 10, 2025 | 2,292 | 2,302.5 | 2,302.5 | 2,302.5 | 2,260 | 4.36M |
| November 07, 2025 | 2,285 | 2,287 | 2,287 | 2,312.5 | 2,265.5 | 6.55M |
| November 06, 2025 | 2,291 | 2,265 | 2,265 | 2,313 | 2,226 | 7.57M |
| November 05, 2025 | 2,346 | 2,290.5 | 2,290.5 | 2,360 | 2,260.5 | 11.23M |
| November 04, 2025 | 2,320 | 2,321 | 2,321 | 2,365 | 2,304.5 | 9.92M |
| October 31, 2025 | 2,410 | 2,439.5 | 2,439.5 | 2,463 | 2,400 | 9.49M |
| October 30, 2025 | 2,364.5 | 2,397.5 | 2,397.5 | 2,424.5 | 2,352 | 15.55M |
| October 29, 2025 | 2,351 | 2,378 | 2,378 | 2,385 | 2,318 | 9.1M |
| October 28, 2025 | 2,372 | 2,344 | 2,344 | 2,394.5 | 2,339.5 | 8.62M |
| October 27, 2025 | 2,345 | 2,354 | 2,354 | 2,394.5 | 2,312 | 8.99M |
| October 24, 2025 | 2,372 | 2,351 | 2,351 | 2,378 | 2,319 | 9.05M |
| October 23, 2025 | 2,355 | 2,367.5 | 2,367.5 | 2,380 | 2,326 | 9.89M |
| October 22, 2025 | 2,230 | 2,351.5 | 2,351.5 | 2,358.5 | 2,225 | 15.54M |
| October 21, 2025 | 2,240 | 2,218 | 2,218 | 2,269 | 2,190.5 | 10.92M |
| October 20, 2025 | 2,200 | 2,247 | 2,247 | 2,258.5 | 2,194 | 14.8M |
| October 17, 2025 | 2,092 | 2,180 | 2,180 | 2,278.5 | 2,091.5 | 27.86M |
| October 16, 2025 | 2,101 | 2,101.5 | 2,101.5 | 2,148 | 2,042.5 | 13.82M |
| October 15, 2025 | 1,918.5 | 2,055 | 2,055 | 2,084 | 1,880 | 22.76M |
| October 14, 2025 | 1,818.5 | 1,878.5 | 1,878.5 | 1,878.5 | 1,814.5 | 10.39M |
| October 10, 2025 | 1,797.5 | 1,830 | 1,830 | 1,834 | 1,791 | 7.27M |
| October 09, 2025 | 1,816 | 1,824 | 1,824 | 1,824 | 1,800 | 5.14M |
| October 08, 2025 | 1,810 | 1,825 | 1,825 | 1,854 | 1,809.5 | 6.33M |
| October 07, 2025 | 1,815 | 1,804.5 | 1,804.5 | 1,817.5 | 1,792.5 | 4.82M |
| October 06, 2025 | 1,818 | 1,820.5 | 1,820.5 | 1,828 | 1,795.5 | 7.4M |
| October 03, 2025 | 1,750 | 1,767.5 | 1,767.5 | 1,775 | 1,747 | 4.17M |
| October 02, 2025 | 1,762.5 | 1,754 | 1,754 | 1,771.5 | 1,740 | 5.68M |
| October 01, 2025 | 1,780 | 1,780.5 | 1,780.5 | 1,787.5 | 1,750.5 | 6.38M |
| September 30, 2025 | 1,784.5 | 1,795 | 1,795 | 1,806 | 1,770 | 7.43M |
| September 29, 2025 | 1,834 | 1,784.5 | 1,784.5 | 1,838.5 | 1,784.5 | 6.61M |
| September 26, 2025 | 1,827.5 | 1,849.5 | 1,849.5 | 1,854.5 | 1,824.5 | 7.2M |
| September 25, 2025 | 1,846 | 1,820.5 | 1,820.5 | 1,852 | 1,816.5 | 6.02M |
| September 24, 2025 | 1,795 | 1,846 | 1,846 | 1,847 | 1,779 | 7.02M |
| September 22, 2025 | 1,808 | 1,780 | 1,780 | 1,828.5 | 1,780 | 5.33M |
| September 19, 2025 | 1,815 | 1,816 | 1,816 | 1,845 | 1,810.5 | 9.49M |
| September 18, 2025 | 1,842 | 1,830.5 | 1,830.5 | 1,858.5 | 1,815 | 5.94M |
| September 17, 2025 | 1,818 | 1,830.5 | 1,830.5 | 1,835 | 1,803.5 | 5.75M |
| September 16, 2025 | 1,819.5 | 1,819.5 | 1,819.5 | 1,829 | 1,786.5 | 5.01M |
| September 12, 2025 | 1,804.5 | 1,806.5 | 1,806.5 | 1,831 | 1,789 | 8.8M |
| September 11, 2025 | 1,767.5 | 1,790.5 | 1,790.5 | 1,793 | 1,763 | 4.29M |
| September 10, 2025 | 1,766 | 1,771.5 | 1,771.5 | 1,781 | 1,762 | 4.06M |
| September 09, 2025 | 1,800 | 1,766.5 | 1,766.5 | 1,809 | 1,766.5 | 4.43M |
| September 08, 2025 | 1,772 | 1,797 | 1,797 | 1,799.5 | 1,758.5 | 4.98M |
| September 05, 2025 | 1,750.5 | 1,773.5 | 1,773.5 | 1,779.5 | 1,735 | 5.5M |