1,790.00
+36(+2.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,754 | 1,790 | 1,790 | 1,798 | 1,750 | 54,700 |
| December 03, 2025 | 1,768 | 1,754 | 1,754 | 1,773 | 1,749 | 54,100 |
| December 02, 2025 | 1,790 | 1,782 | 1,782 | 1,806 | 1,772 | 67,700 |
| December 01, 2025 | 1,783 | 1,784 | 1,784 | 1,819 | 1,777 | 143,900 |
| November 28, 2025 | 1,743 | 1,749 | 1,749 | 1,755 | 1,739 | 39,200 |
| November 27, 2025 | 1,735 | 1,743 | 1,743 | 1,769 | 1,735 | 57,900 |
| November 26, 2025 | 1,750 | 1,751 | 1,751 | 1,764 | 1,744 | 55,300 |
| November 25, 2025 | 1,710 | 1,730 | 1,730 | 1,741 | 1,710 | 63,400 |
| November 21, 2025 | 1,656 | 1,705 | 1,705 | 1,705 | 1,651 | 82,100 |
| November 20, 2025 | 1,655 | 1,658 | 1,658 | 1,668 | 1,641 | 38,600 |
| November 19, 2025 | 1,646 | 1,635 | 1,635 | 1,653 | 1,634 | 48,600 |
| November 18, 2025 | 1,675 | 1,638 | 1,638 | 1,675 | 1,638 | 64,700 |
| November 17, 2025 | 1,675 | 1,676 | 1,676 | 1,702 | 1,674 | 85,200 |
| November 14, 2025 | 1,687 | 1,668 | 1,668 | 1,697 | 1,652 | 127,800 |
| November 13, 2025 | 1,687 | 1,700 | 1,700 | 1,703 | 1,687 | 53,900 |
| November 12, 2025 | 1,670 | 1,687 | 1,687 | 1,688 | 1,670 | 67,800 |
| November 11, 2025 | 1,670 | 1,663 | 1,663 | 1,673 | 1,656 | 39,000 |
| November 10, 2025 | 1,670 | 1,667 | 1,667 | 1,683 | 1,665 | 32,100 |
| November 07, 2025 | 1,670 | 1,660 | 1,660 | 1,674 | 1,645 | 56,500 |
| November 06, 2025 | 1,638 | 1,670 | 1,670 | 1,685 | 1,630 | 58,800 |
| November 05, 2025 | 1,628 | 1,636 | 1,636 | 1,645 | 1,601 | 69,800 |
| November 04, 2025 | 1,630 | 1,655 | 1,655 | 1,656 | 1,622 | 47,500 |
| October 31, 2025 | 1,660 | 1,655 | 1,655 | 1,665 | 1,636 | 53,800 |
| October 30, 2025 | 1,651 | 1,648 | 1,648 | 1,687 | 1,644 | 135,400 |
| October 29, 2025 | 1,611 | 1,675 | 1,675 | 1,679 | 1,586 | 200,500 |
| October 28, 2025 | 1,609 | 1,611 | 1,611 | 1,626 | 1,596 | 70,700 |
| October 27, 2025 | 1,597 | 1,609 | 1,609 | 1,620 | 1,595 | 77,600 |
| October 24, 2025 | 1,598 | 1,587 | 1,587 | 1,599 | 1,585 | 30,300 |
| October 23, 2025 | 1,585 | 1,597 | 1,597 | 1,597 | 1,581 | 19,400 |
| October 22, 2025 | 1,582 | 1,590 | 1,590 | 1,601 | 1,582 | 35,000 |
| October 21, 2025 | 1,588 | 1,584 | 1,584 | 1,592 | 1,577 | 45,200 |
| October 20, 2025 | 1,570 | 1,585 | 1,585 | 1,585 | 1,559 | 31,100 |
| October 17, 2025 | 1,559 | 1,554 | 1,554 | 1,559 | 1,543 | 39,200 |
| October 16, 2025 | 1,555 | 1,565 | 1,565 | 1,573 | 1,555 | 28,800 |
| October 15, 2025 | 1,541 | 1,554 | 1,554 | 1,558 | 1,532 | 31,800 |
| October 14, 2025 | 1,534 | 1,522 | 1,522 | 1,542 | 1,513 | 69,800 |
| October 10, 2025 | 1,576 | 1,550 | 1,550 | 1,585 | 1,550 | 81,400 |
| October 09, 2025 | 1,580 | 1,595 | 1,595 | 1,595 | 1,573 | 42,500 |
| October 08, 2025 | 1,562 | 1,578 | 1,578 | 1,587 | 1,562 | 51,500 |
| October 07, 2025 | 1,574 | 1,562 | 1,562 | 1,580 | 1,562 | 72,000 |
| October 06, 2025 | 1,583 | 1,575 | 1,575 | 1,590 | 1,562 | 100,500 |
| October 03, 2025 | 1,579 | 1,575 | 1,575 | 1,590 | 1,572 | 44,600 |
| October 02, 2025 | 1,580 | 1,571 | 1,571 | 1,581 | 1,561 | 91,200 |
| October 01, 2025 | 1,624 | 1,580 | 1,580 | 1,624 | 1,578 | 78,300 |
| September 30, 2025 | 1,627 | 1,634 | 1,634 | 1,644 | 1,604 | 66,900 |
| September 29, 2025 | 1,629 | 1,622 | 1,622 | 1,630 | 1,615 | 78,400 |
| September 26, 2025 | 1,630 | 1,663 | 1,625.5 | 1,663 | 1,630 | 117,600 |
| September 25, 2025 | 1,633 | 1,630 | 1,593.24 | 1,635 | 1,624 | 70,300 |
| September 24, 2025 | 1,619 | 1,612 | 1,575.65 | 1,622 | 1,607 | 78,500 |
| September 22, 2025 | 1,618 | 1,616 | 1,579.56 | 1,630 | 1,612 | 58,300 |
| September 19, 2025 | 1,620 | 1,618 | 1,581.51 | 1,629 | 1,606 | 77,600 |
| September 18, 2025 | 1,630 | 1,609 | 1,572.72 | 1,630 | 1,604 | 60,000 |
| September 17, 2025 | 1,649 | 1,626 | 1,589.33 | 1,649 | 1,623 | 61,800 |
| September 16, 2025 | 1,650 | 1,652 | 1,614.75 | 1,657 | 1,642 | 61,800 |
| September 12, 2025 | 1,653 | 1,647 | 1,609.86 | 1,665 | 1,647 | 93,000 |
| September 11, 2025 | 1,641 | 1,644 | 1,606.93 | 1,653 | 1,638 | 93,000 |
| September 10, 2025 | 1,618 | 1,633 | 1,596.18 | 1,634 | 1,614 | 34,400 |
| September 09, 2025 | 1,620 | 1,611 | 1,574.67 | 1,622 | 1,604 | 59,000 |
| September 08, 2025 | 1,610 | 1,612 | 1,612 | 1,619 | 1,601 | 49,600 |
| September 05, 2025 | 1,610 | 1,601 | 1,601 | 1,618 | 1,588 | 79,800 |