1,441.00
+15(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,426 | 1,441 | 1,441 | 1,445 | 1,420 | 13,500 |
| December 03, 2025 | 1,440 | 1,426 | 1,426 | 1,440 | 1,420 | 12,900 |
| December 02, 2025 | 1,457 | 1,432 | 1,432 | 1,461 | 1,425 | 38,000 |
| December 01, 2025 | 1,436 | 1,457 | 1,457 | 1,467 | 1,434 | 50,200 |
| November 28, 2025 | 1,417 | 1,429 | 1,429 | 1,429 | 1,410 | 19,300 |
| November 27, 2025 | 1,408 | 1,412 | 1,412 | 1,416 | 1,401 | 23,300 |
| November 26, 2025 | 1,391 | 1,393 | 1,393 | 1,400 | 1,385 | 14,600 |
| November 25, 2025 | 1,378 | 1,384 | 1,384 | 1,386 | 1,375 | 11,300 |
| November 21, 2025 | 1,357 | 1,375 | 1,375 | 1,375 | 1,356 | 11,800 |
| November 20, 2025 | 1,362 | 1,368 | 1,368 | 1,368 | 1,357 | 11,700 |
| November 19, 2025 | 1,342 | 1,363 | 1,363 | 1,363 | 1,342 | 29,500 |
| November 18, 2025 | 1,360 | 1,347 | 1,347 | 1,360 | 1,347 | 11,400 |
| November 17, 2025 | 1,367 | 1,357 | 1,357 | 1,369 | 1,356 | 14,500 |
| November 14, 2025 | 1,353 | 1,360 | 1,360 | 1,362 | 1,350 | 10,100 |
| November 13, 2025 | 1,355 | 1,364 | 1,364 | 1,364 | 1,352 | 11,400 |
| November 12, 2025 | 1,351 | 1,360 | 1,360 | 1,365 | 1,347 | 13,100 |
| November 11, 2025 | 1,366 | 1,351 | 1,351 | 1,366 | 1,346 | 14,500 |
| November 10, 2025 | 1,356 | 1,353 | 1,353 | 1,366 | 1,350 | 15,500 |
| November 07, 2025 | 1,365 | 1,368 | 1,368 | 1,368 | 1,354 | 14,000 |
| November 06, 2025 | 1,348 | 1,357 | 1,357 | 1,364 | 1,345 | 10,700 |
| November 05, 2025 | 1,348 | 1,357 | 1,357 | 1,364 | 1,345 | 16,900 |
| November 04, 2025 | 1,351 | 1,350 | 1,350 | 1,354 | 1,334 | 16,900 |
| October 31, 2025 | 1,357 | 1,345 | 1,345 | 1,357 | 1,342 | 4,700 |
| October 30, 2025 | 1,357 | 1,345 | 1,345 | 1,357 | 1,342 | 11,400 |
| October 29, 2025 | 1,360 | 1,339 | 1,339 | 1,360 | 1,338 | 8,200 |
| October 28, 2025 | 1,365 | 1,354 | 1,354 | 1,368 | 1,354 | 7,000 |
| October 27, 2025 | 1,362 | 1,367 | 1,367 | 1,371 | 1,361 | 10,000 |
| October 24, 2025 | 1,369 | 1,360 | 1,360 | 1,370 | 1,360 | 6,900 |
| October 23, 2025 | 1,372 | 1,368 | 1,368 | 1,374 | 1,365 | 4,800 |
| October 22, 2025 | 1,372 | 1,370 | 1,370 | 1,377 | 1,367 | 11,900 |
| October 21, 2025 | 1,370 | 1,369 | 1,369 | 1,375 | 1,366 | 9,200 |
| October 20, 2025 | 1,360 | 1,370 | 1,370 | 1,370 | 1,350 | 17,900 |
| October 17, 2025 | 1,363 | 1,351 | 1,351 | 1,363 | 1,346 | 9,100 |
| October 16, 2025 | 1,355 | 1,365 | 1,365 | 1,365 | 1,355 | 13,000 |
| October 15, 2025 | 1,330 | 1,349 | 1,349 | 1,349 | 1,330 | 11,700 |
| October 14, 2025 | 1,325 | 1,327 | 1,327 | 1,342 | 1,324 | 16,700 |
| October 10, 2025 | 1,373 | 1,341 | 1,341 | 1,373 | 1,341 | 18,000 |
| October 09, 2025 | 1,371 | 1,370 | 1,370 | 1,378 | 1,363 | 17,000 |
| October 08, 2025 | 1,342 | 1,370 | 1,370 | 1,376 | 1,342 | 31,700 |
| October 07, 2025 | 1,348 | 1,342 | 1,342 | 1,354 | 1,341 | 8,200 |
| October 06, 2025 | 1,357 | 1,352 | 1,352 | 1,364 | 1,337 | 23,400 |
| October 03, 2025 | 1,346 | 1,343 | 1,343 | 1,356 | 1,296 | 40,600 |
| October 02, 2025 | 1,357 | 1,350 | 1,350 | 1,358 | 1,343 | 11,900 |
| October 01, 2025 | 1,379 | 1,359 | 1,359 | 1,382 | 1,350 | 24,800 |
| September 30, 2025 | 1,362 | 1,387 | 1,387 | 1,387 | 1,359 | 24,200 |
| September 29, 2025 | 1,374 | 1,367 | 1,367 | 1,374 | 1,360 | 14,700 |
| September 26, 2025 | 1,378 | 1,385 | 1,360 | 1,392 | 1,378 | 25,200 |
| September 25, 2025 | 1,366 | 1,372 | 1,372 | 1,378 | 1,366 | 16,000 |
| September 24, 2025 | 1,368 | 1,366 | 1,366 | 1,370 | 1,365 | 9,600 |
| September 22, 2025 | 1,364 | 1,363 | 1,363 | 1,372 | 1,362 | 17,700 |
| September 19, 2025 | 1,365 | 1,363 | 1,363 | 1,370 | 1,360 | 24,500 |
| September 18, 2025 | 1,356 | 1,365 | 1,365 | 1,365 | 1,353 | 13,200 |
| September 17, 2025 | 1,360 | 1,356 | 1,356 | 1,362 | 1,353 | 20,100 |
| September 16, 2025 | 1,360 | 1,360 | 1,360 | 1,362 | 1,341 | 26,000 |
| September 12, 2025 | 1,347 | 1,360 | 1,360 | 1,363 | 1,339 | 43,600 |
| September 11, 2025 | 1,346 | 1,344 | 1,344 | 1,348 | 1,340 | 10,700 |
| September 10, 2025 | 1,340 | 1,346 | 1,346 | 1,350 | 1,340 | 6,700 |
| September 09, 2025 | 1,349 | 1,340 | 1,340 | 1,350 | 1,340 | 11,500 |
| September 08, 2025 | 1,348 | 1,348 | 1,348 | 1,360 | 1,343 | 16,200 |
| September 05, 2025 | 1,357 | 1,355 | 1,355 | 1,360 | 1,351 | 8,500 |