808.00
-1(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 804 | 809 | 809 | 809 | 804 | 406,900 |
| December 03, 2025 | 816 | 803 | 803 | 817 | 803 | 567,300 |
| December 02, 2025 | 823 | 816 | 816 | 826 | 816 | 496,200 |
| December 01, 2025 | 817 | 823 | 823 | 825 | 814 | 775,700 |
| November 28, 2025 | 823 | 816 | 816 | 826 | 815 | 619,700 |
| November 27, 2025 | 813 | 823 | 823 | 825 | 812 | 1.72M |
| November 26, 2025 | 809 | 812 | 812 | 812 | 805 | 1.11M |
| November 25, 2025 | 806 | 806 | 806 | 807 | 801 | 741,400 |
| November 21, 2025 | 795 | 806 | 806 | 806 | 795 | 895,100 |
| November 20, 2025 | 796 | 799 | 799 | 801 | 795 | 553,000 |
| November 19, 2025 | 795 | 793 | 793 | 797 | 790 | 480,500 |
| November 18, 2025 | 805 | 795 | 795 | 808 | 792 | 895,000 |
| November 17, 2025 | 804 | 805 | 805 | 805 | 800 | 733,900 |
| November 14, 2025 | 800 | 804 | 804 | 804 | 797 | 735,100 |
| November 13, 2025 | 805 | 803 | 803 | 806 | 799 | 806,000 |
| November 12, 2025 | 797 | 805 | 805 | 805 | 795 | 1.29M |
| November 11, 2025 | 799 | 798 | 798 | 801 | 794 | 1.26M |
| November 10, 2025 | 785 | 797 | 797 | 797 | 784 | 1.61M |
| November 07, 2025 | 778 | 782 | 782 | 782 | 776 | 808,400 |
| November 06, 2025 | 769 | 780 | 780 | 780 | 764 | 888,400 |
| November 05, 2025 | 774 | 767 | 767 | 776 | 762 | 919,800 |
| November 04, 2025 | 766 | 777 | 777 | 777 | 762 | 925,000 |
| October 31, 2025 | 768 | 768 | 768 | 770 | 764 | 717,600 |
| October 30, 2025 | 762 | 765 | 765 | 768 | 760 | 676,700 |
| October 29, 2025 | 753 | 761 | 761 | 769 | 748 | 1.45M |
| October 28, 2025 | 752 | 752 | 752 | 755 | 748 | 737,000 |
| October 27, 2025 | 751 | 753 | 753 | 759 | 750 | 726,400 |
| October 24, 2025 | 753 | 747 | 747 | 754 | 747 | 838,400 |
| October 23, 2025 | 755 | 753 | 753 | 760 | 753 | 643,600 |
| October 22, 2025 | 754 | 756 | 756 | 759 | 753 | 733,600 |
| October 21, 2025 | 760 | 755 | 755 | 763 | 755 | 787,900 |
| October 20, 2025 | 755 | 760 | 760 | 761 | 754 | 694,900 |
| October 17, 2025 | 756 | 751 | 751 | 756 | 750 | 850,400 |
| October 16, 2025 | 763 | 760 | 760 | 764 | 758 | 871,700 |
| October 15, 2025 | 757 | 763 | 763 | 763 | 755 | 836,200 |
| October 14, 2025 | 759 | 751 | 751 | 764 | 750 | 1.32M |
| October 10, 2025 | 784 | 771 | 771 | 786 | 771 | 1.01M |
| October 09, 2025 | 788 | 790 | 790 | 791 | 784 | 941,300 |
| October 08, 2025 | 788 | 791 | 791 | 795 | 788 | 619,000 |
| October 07, 2025 | 788 | 786 | 786 | 789 | 783 | 863,300 |
| October 06, 2025 | 778 | 789 | 789 | 790 | 774 | 1.78M |
| October 03, 2025 | 763 | 768 | 768 | 773 | 763 | 746,900 |
| October 02, 2025 | 762 | 766 | 766 | 766 | 758 | 628,800 |
| October 01, 2025 | 763 | 762 | 762 | 767 | 757 | 936,800 |
| September 30, 2025 | 770 | 768 | 768 | 772 | 762 | 993,900 |
| September 29, 2025 | 770 | 772 | 772 | 773 | 761 | 1.93M |
| September 26, 2025 | 786 | 795 | 795 | 798 | 784 | 1.72M |
| September 25, 2025 | 786 | 790 | 790 | 792 | 786 | 811,000 |
| September 24, 2025 | 790 | 786 | 786 | 793 | 786 | 968,100 |
| September 22, 2025 | 796 | 789 | 789 | 797 | 789 | 1.49M |
| September 19, 2025 | 804 | 794 | 794 | 804 | 793 | 2.62M |
| September 18, 2025 | 805 | 802 | 802 | 805 | 800 | 614,300 |
| September 17, 2025 | 807 | 804 | 804 | 807 | 800 | 870,000 |
| September 16, 2025 | 809 | 807 | 807 | 812 | 807 | 997,900 |
| September 12, 2025 | 808 | 809 | 809 | 810 | 806 | 738,700 |
| September 11, 2025 | 806 | 808 | 808 | 809 | 803 | 576,900 |
| September 10, 2025 | 802 | 805 | 805 | 808 | 800 | 645,600 |
| September 09, 2025 | 804 | 802 | 802 | 807 | 801 | 518,800 |
| September 08, 2025 | 808 | 802 | 802 | 809 | 800 | 755,200 |
| September 05, 2025 | 802 | 805 | 805 | 805 | 800 | 551,400 |