2,032.00
+62(+3.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,962 | 2,032 | 2,032 | 2,035 | 1,962 | 379,200 |
| December 03, 2025 | 1,931 | 1,970 | 1,970 | 1,970 | 1,929 | 352,200 |
| December 02, 2025 | 1,915 | 1,926 | 1,926 | 1,930 | 1,907 | 152,800 |
| December 01, 2025 | 1,949 | 1,913 | 1,913 | 1,952 | 1,913 | 165,900 |
| November 28, 2025 | 1,938 | 1,940 | 1,940 | 1,947 | 1,932 | 185,600 |
| November 27, 2025 | 1,912 | 1,932 | 1,932 | 1,943 | 1,912 | 213,900 |
| November 26, 2025 | 1,888 | 1,907 | 1,907 | 1,918 | 1,888 | 237,100 |
| November 25, 2025 | 1,880 | 1,874 | 1,874 | 1,884 | 1,857 | 201,300 |
| November 21, 2025 | 1,820 | 1,866 | 1,866 | 1,866 | 1,819 | 237,300 |
| November 20, 2025 | 1,844 | 1,827 | 1,827 | 1,849 | 1,827 | 189,300 |
| November 19, 2025 | 1,807 | 1,827 | 1,827 | 1,839 | 1,804 | 194,100 |
| November 18, 2025 | 1,820 | 1,795 | 1,795 | 1,834 | 1,794 | 162,600 |
| November 17, 2025 | 1,811 | 1,832 | 1,832 | 1,843 | 1,798 | 314,600 |
| November 14, 2025 | 1,817 | 1,801 | 1,801 | 1,833 | 1,790 | 433,700 |
| November 13, 2025 | 1,825 | 1,806 | 1,806 | 1,827 | 1,806 | 159,200 |
| November 12, 2025 | 1,800 | 1,803 | 1,803 | 1,823 | 1,797 | 186,500 |
| November 11, 2025 | 1,810 | 1,799 | 1,799 | 1,821 | 1,786 | 126,900 |
| November 10, 2025 | 1,786 | 1,804 | 1,804 | 1,804 | 1,778 | 141,100 |
| November 07, 2025 | 1,771 | 1,777 | 1,777 | 1,779 | 1,767 | 117,900 |
| November 06, 2025 | 1,765 | 1,779 | 1,779 | 1,793 | 1,760 | 130,700 |
| November 05, 2025 | 1,767 | 1,762 | 1,762 | 1,782 | 1,735 | 210,000 |
| November 04, 2025 | 1,768 | 1,778 | 1,778 | 1,790 | 1,761 | 149,300 |
| October 31, 2025 | 1,783 | 1,772 | 1,772 | 1,792 | 1,763 | 170,400 |
| October 30, 2025 | 1,775 | 1,778 | 1,778 | 1,786 | 1,768 | 178,800 |
| October 29, 2025 | 1,779 | 1,779 | 1,779 | 1,785 | 1,765 | 192,800 |
| October 28, 2025 | 1,791 | 1,779 | 1,779 | 1,810 | 1,774 | 235,700 |
| October 27, 2025 | 1,800 | 1,805 | 1,805 | 1,816 | 1,800 | 167,500 |
| October 24, 2025 | 1,787 | 1,789 | 1,789 | 1,798 | 1,784 | 91,400 |
| October 23, 2025 | 1,801 | 1,791 | 1,791 | 1,813 | 1,791 | 153,500 |
| October 22, 2025 | 1,823 | 1,810 | 1,810 | 1,833 | 1,808 | 226,700 |
| October 21, 2025 | 1,833 | 1,823 | 1,823 | 1,843 | 1,823 | 185,400 |
| October 20, 2025 | 1,827 | 1,832 | 1,832 | 1,835 | 1,823 | 183,100 |
| October 17, 2025 | 1,802 | 1,808 | 1,808 | 1,817 | 1,797 | 100,600 |
| October 16, 2025 | 1,802 | 1,808 | 1,808 | 1,818 | 1,802 | 86,600 |
| October 15, 2025 | 1,784 | 1,802 | 1,802 | 1,808 | 1,775 | 115,700 |
| October 14, 2025 | 1,754 | 1,764 | 1,764 | 1,784 | 1,749 | 217,800 |
| October 10, 2025 | 1,810 | 1,790 | 1,790 | 1,816 | 1,783 | 165,600 |
| October 09, 2025 | 1,808 | 1,825 | 1,825 | 1,837 | 1,807 | 184,000 |
| October 08, 2025 | 1,815 | 1,810 | 1,810 | 1,833 | 1,809 | 133,100 |
| October 07, 2025 | 1,820 | 1,811 | 1,811 | 1,836 | 1,810 | 160,000 |
| October 06, 2025 | 1,830 | 1,825 | 1,825 | 1,830 | 1,795 | 185,900 |
| October 03, 2025 | 1,774 | 1,783 | 1,783 | 1,798 | 1,773 | 108,700 |
| October 02, 2025 | 1,802 | 1,775 | 1,775 | 1,815 | 1,775 | 226,000 |
| October 01, 2025 | 1,843 | 1,801 | 1,801 | 1,848 | 1,794 | 258,400 |
| September 30, 2025 | 1,860 | 1,863 | 1,863 | 1,872 | 1,836 | 273,500 |
| September 29, 2025 | 1,863 | 1,865 | 1,865 | 1,865 | 1,837 | 169,600 |
| September 26, 2025 | 1,873 | 1,896 | 1,896 | 1,906 | 1,873 | 238,000 |
| September 25, 2025 | 1,885 | 1,885 | 1,885 | 1,899 | 1,876 | 177,800 |
| September 24, 2025 | 1,870 | 1,879 | 1,879 | 1,883 | 1,860 | 179,900 |
| September 22, 2025 | 1,877 | 1,866 | 1,866 | 1,883 | 1,866 | 188,900 |
| September 19, 2025 | 1,880 | 1,877 | 1,877 | 1,895 | 1,865 | 292,200 |
| September 18, 2025 | 1,880 | 1,874 | 1,874 | 1,897 | 1,871 | 188,900 |
| September 17, 2025 | 1,904 | 1,880 | 1,880 | 1,904 | 1,872 | 268,200 |
| September 16, 2025 | 1,905 | 1,907 | 1,907 | 1,919 | 1,899 | 145,000 |
| September 12, 2025 | 1,916 | 1,905 | 1,905 | 1,926 | 1,905 | 203,300 |
| September 11, 2025 | 1,897 | 1,904 | 1,904 | 1,912 | 1,879 | 286,700 |
| September 10, 2025 | 1,884 | 1,896 | 1,896 | 1,904 | 1,882 | 158,500 |
| September 09, 2025 | 1,899 | 1,885 | 1,885 | 1,910 | 1,873 | 311,600 |
| September 08, 2025 | 1,895 | 1,892 | 1,892 | 1,904 | 1,889 | 141,200 |
| September 05, 2025 | 1,880 | 1,882 | 1,882 | 1,884 | 1,869 | 175,500 |