2,047.00
+0.5(+0.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,008 | 2,046.5 | 2,046.5 | 2,046.5 | 1,991.5 | 739,700 |
| December 03, 2025 | 2,011.5 | 1,996 | 1,996 | 2,018.5 | 1,985 | 938,600 |
| December 02, 2025 | 2,030.5 | 2,023 | 2,023 | 2,055 | 2,011 | 1M |
| December 01, 2025 | 2,044 | 2,029.5 | 2,029.5 | 2,074 | 2,029 | 1.03M |
| November 28, 2025 | 2,010 | 2,038 | 2,038 | 2,059.5 | 2,009.5 | 1.08M |
| November 27, 2025 | 1,983 | 2,020.5 | 2,020.5 | 2,026.5 | 1,958.5 | 2.52M |
| November 26, 2025 | 1,809.5 | 1,823 | 1,823 | 1,823 | 1,800 | 883,400 |
| November 25, 2025 | 1,802.5 | 1,801 | 1,801 | 1,814 | 1,785 | 824,600 |
| November 21, 2025 | 1,763.5 | 1,796.5 | 1,796.5 | 1,807 | 1,763.5 | 786,300 |
| November 20, 2025 | 1,775 | 1,771.5 | 1,771.5 | 1,783.5 | 1,763 | 555,200 |
| November 19, 2025 | 1,746.5 | 1,753 | 1,753 | 1,776.5 | 1,740.5 | 789,100 |
| November 18, 2025 | 1,761.5 | 1,717 | 1,717 | 1,761.5 | 1,717 | 888,100 |
| November 17, 2025 | 1,777 | 1,775 | 1,775 | 1,803 | 1,769.5 | 893,900 |
| November 14, 2025 | 1,797 | 1,804 | 1,804 | 1,819.5 | 1,785 | 591,200 |
| November 13, 2025 | 1,818.5 | 1,810.5 | 1,810.5 | 1,826 | 1,805 | 477,700 |
| November 12, 2025 | 1,798.5 | 1,806 | 1,806 | 1,820 | 1,794 | 696,800 |
| November 11, 2025 | 1,826.5 | 1,789 | 1,789 | 1,826.5 | 1,786 | 561,000 |
| November 10, 2025 | 1,795 | 1,826 | 1,826 | 1,836.5 | 1,785.5 | 975,700 |
| November 07, 2025 | 1,798.5 | 1,772.5 | 1,772.5 | 1,804 | 1,762 | 925,700 |
| November 06, 2025 | 1,771 | 1,801 | 1,801 | 1,806 | 1,770.5 | 775,100 |
| November 05, 2025 | 1,778 | 1,769.5 | 1,769.5 | 1,778 | 1,716.5 | 906,600 |
| November 04, 2025 | 1,755 | 1,779 | 1,779 | 1,785.5 | 1,744 | 889,300 |
| October 31, 2025 | 1,782 | 1,767.5 | 1,767.5 | 1,782 | 1,755.5 | 467,500 |
| October 30, 2025 | 1,733.5 | 1,770.5 | 1,770.5 | 1,771 | 1,730.5 | 898,200 |
| October 29, 2025 | 1,763 | 1,732 | 1,732 | 1,770 | 1,726.5 | 809,400 |
| October 28, 2025 | 1,783 | 1,761.5 | 1,761.5 | 1,794 | 1,761.5 | 774,600 |
| October 27, 2025 | 1,763.5 | 1,785 | 1,785 | 1,796 | 1,759.5 | 621,700 |
| October 24, 2025 | 1,750.5 | 1,744.5 | 1,744.5 | 1,751.5 | 1,739 | 458,900 |
| October 23, 2025 | 1,741.5 | 1,755 | 1,755 | 1,758.5 | 1,737 | 560,900 |
| October 22, 2025 | 1,730 | 1,739 | 1,739 | 1,749 | 1,727 | 631,400 |
| October 21, 2025 | 1,745 | 1,734.5 | 1,734.5 | 1,749.5 | 1,734.5 | 544,300 |
| October 20, 2025 | 1,699.5 | 1,741.5 | 1,741.5 | 1,741.5 | 1,682.5 | 519,400 |
| October 17, 2025 | 1,672.5 | 1,667 | 1,667 | 1,676.5 | 1,658.5 | 378,200 |
| October 16, 2025 | 1,687 | 1,693 | 1,693 | 1,702.5 | 1,685 | 370,200 |
| October 15, 2025 | 1,665.5 | 1,683.5 | 1,683.5 | 1,683.5 | 1,661.5 | 451,400 |
| October 14, 2025 | 1,667 | 1,650.5 | 1,650.5 | 1,674 | 1,637.5 | 1.22M |
| October 10, 2025 | 1,740 | 1,706.5 | 1,706.5 | 1,750 | 1,706.5 | 732,800 |
| October 09, 2025 | 1,744 | 1,753.5 | 1,753.5 | 1,755 | 1,737.5 | 446,300 |
| October 08, 2025 | 1,735.5 | 1,750.5 | 1,750.5 | 1,761 | 1,731.5 | 478,500 |
| October 07, 2025 | 1,747 | 1,730 | 1,730 | 1,754 | 1,729.5 | 457,300 |
| October 06, 2025 | 1,781 | 1,740.5 | 1,740.5 | 1,785.5 | 1,717 | 1.02M |
| October 03, 2025 | 1,756.5 | 1,777 | 1,777 | 1,787 | 1,756 | 916,400 |
| October 02, 2025 | 1,772 | 1,765 | 1,765 | 1,783.5 | 1,752 | 597,100 |
| October 01, 2025 | 1,782 | 1,768 | 1,768 | 1,805.5 | 1,767 | 616,300 |
| September 30, 2025 | 1,790.5 | 1,802.5 | 1,802.5 | 1,810 | 1,771.5 | 545,700 |
| September 29, 2025 | 1,812 | 1,791 | 1,791 | 1,818 | 1,788 | 582,900 |
| September 26, 2025 | 1,818 | 1,861 | 1,861 | 1,861 | 1,813 | 783,200 |
| September 25, 2025 | 1,787 | 1,817.5 | 1,817.5 | 1,818 | 1,785 | 620,300 |
| September 24, 2025 | 1,790.5 | 1,785 | 1,785 | 1,793 | 1,777.5 | 456,900 |
| September 22, 2025 | 1,760 | 1,777 | 1,777 | 1,784 | 1,756.5 | 357,200 |
| September 19, 2025 | 1,766 | 1,763 | 1,763 | 1,782 | 1,753 | 1.04M |
| September 18, 2025 | 1,779 | 1,762.5 | 1,762.5 | 1,780 | 1,758 | 390,800 |
| September 17, 2025 | 1,781 | 1,766.5 | 1,766.5 | 1,787 | 1,757.5 | 400,700 |
| September 16, 2025 | 1,805 | 1,797 | 1,797 | 1,808.5 | 1,785 | 400,700 |
| September 12, 2025 | 1,821.5 | 1,807.5 | 1,807.5 | 1,821.5 | 1,789.5 | 722,800 |
| September 11, 2025 | 1,803.5 | 1,790 | 1,790 | 1,810 | 1,783.5 | 398,600 |
| September 10, 2025 | 1,772 | 1,801 | 1,801 | 1,803.5 | 1,771 | 415,800 |
| September 09, 2025 | 1,785 | 1,770 | 1,770 | 1,789.5 | 1,760.5 | 371,800 |
| September 08, 2025 | 1,780 | 1,782.5 | 1,782.5 | 1,783 | 1,761 | 430,200 |
| September 05, 2025 | 1,791 | 1,775.5 | 1,775.5 | 1,795 | 1,770 | 477,500 |