2,868.00
-26(-0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,874.5 | 2,894 | 2,894 | 2,907 | 2,860 | 2.17M |
| December 03, 2025 | 2,917.5 | 2,900 | 2,900 | 2,918 | 2,880 | 2.15M |
| December 02, 2025 | 2,927.5 | 2,913.5 | 2,913.5 | 2,942 | 2,913.5 | 1.87M |
| December 01, 2025 | 2,905 | 2,929 | 2,929 | 2,929 | 2,885 | 1.87M |
| November 28, 2025 | 2,935.5 | 2,913 | 2,913 | 2,948 | 2,913 | 1.7M |
| November 27, 2025 | 2,926 | 2,937.5 | 2,937.5 | 2,952.5 | 2,915 | 1.77M |
| November 26, 2025 | 2,910.5 | 2,955 | 2,955 | 2,955 | 2,907 | 1.91M |
| November 25, 2025 | 2,959 | 2,903 | 2,903 | 2,966 | 2,897.5 | 2.52M |
| November 21, 2025 | 2,929.5 | 2,975 | 2,975 | 2,975 | 2,928 | 2.39M |
| November 20, 2025 | 2,880 | 2,917 | 2,917 | 2,929 | 2,876.5 | 1.82M |
| November 19, 2025 | 2,888 | 2,883.5 | 2,883.5 | 2,904 | 2,860 | 2.05M |
| November 18, 2025 | 2,895 | 2,877 | 2,877 | 2,912.5 | 2,858 | 2.49M |
| November 17, 2025 | 2,896 | 2,904 | 2,904 | 2,907 | 2,841.5 | 4.48M |
| November 14, 2025 | 3,000 | 3,017 | 3,017 | 3,017 | 2,979 | 2.16M |
| November 13, 2025 | 2,993 | 2,994.5 | 2,994.5 | 2,999.5 | 2,963 | 2.24M |
| November 12, 2025 | 2,970 | 2,955.5 | 2,955.5 | 2,999 | 2,955 | 2.4M |
| November 11, 2025 | 2,970 | 2,969 | 2,969 | 2,970 | 2,933.5 | 2.55M |
| November 10, 2025 | 2,950 | 2,989 | 2,989 | 2,989 | 2,929 | 1.7M |
| November 07, 2025 | 2,947.5 | 2,943.5 | 2,943.5 | 2,947.5 | 2,914 | 1.69M |
| November 06, 2025 | 2,947.5 | 2,947.5 | 2,947.5 | 2,972 | 2,933.5 | 3.14M |
| November 05, 2025 | 2,947.5 | 2,947.5 | 2,947.5 | 2,972 | 2,933.5 | 7.49M |
| November 04, 2025 | 2,857 | 2,960.5 | 2,960.5 | 2,962.5 | 2,855.5 | 7.49M |
| October 31, 2025 | 2,822 | 2,778 | 2,778 | 2,835 | 2,749 | 6.49M |
| October 30, 2025 | 2,822 | 2,778 | 2,778 | 2,835 | 2,749 | 7.67M |
| October 29, 2025 | 2,918.5 | 2,864 | 2,864 | 2,919.5 | 2,863 | 2.15M |
| October 28, 2025 | 2,985.5 | 2,917.5 | 2,917.5 | 2,987 | 2,910 | 1.92M |
| October 27, 2025 | 2,960 | 2,978 | 2,978 | 2,989.5 | 2,958 | 1.44M |
| October 24, 2025 | 2,950.5 | 2,950.5 | 2,950.5 | 2,969 | 2,940 | 1.63M |
| October 23, 2025 | 2,983.5 | 2,983 | 2,983 | 2,993.5 | 2,959.5 | 1.13M |
| October 22, 2025 | 2,975 | 2,984 | 2,984 | 2,997.5 | 2,966 | 1.35M |
| October 21, 2025 | 2,964.5 | 2,978.5 | 2,978.5 | 2,989.5 | 2,964 | 1.96M |
| October 20, 2025 | 2,937 | 2,937.5 | 2,937.5 | 2,938.5 | 2,923.5 | 1.22M |
| October 17, 2025 | 2,930 | 2,904 | 2,904 | 2,940 | 2,896.5 | 1.7M |
| October 16, 2025 | 2,937 | 2,927.5 | 2,927.5 | 2,946.5 | 2,915 | 2.02M |
| October 15, 2025 | 2,886.5 | 2,923 | 2,923 | 2,923 | 2,880.5 | 1.95M |
| October 14, 2025 | 2,863.5 | 2,870 | 2,870 | 2,892.5 | 2,841.5 | 2.6M |
| October 10, 2025 | 2,905 | 2,900 | 2,900 | 2,911 | 2,888 | 2.17M |
| October 09, 2025 | 2,933 | 2,910.5 | 2,910.5 | 2,935 | 2,891 | 2.4M |
| October 08, 2025 | 3,001 | 2,946 | 2,946 | 3,011 | 2,945 | 2.15M |
| October 07, 2025 | 2,900 | 2,952 | 2,952 | 2,956 | 2,884.5 | 2.64M |
| October 06, 2025 | 2,950 | 2,888 | 2,888 | 2,950 | 2,888 | 2.82M |
| October 03, 2025 | 2,908 | 2,902 | 2,902 | 2,927.5 | 2,900.5 | 1.57M |
| October 02, 2025 | 2,930.5 | 2,902 | 2,902 | 2,936 | 2,892.5 | 1.85M |
| October 01, 2025 | 2,966 | 2,963 | 2,963 | 2,980 | 2,939 | 1.98M |
| September 30, 2025 | 3,017 | 2,983 | 2,983 | 3,018 | 2,975 | 1.99M |
| September 29, 2025 | 3,053 | 3,019 | 3,019 | 3,063 | 3,014 | 1.87M |
| September 26, 2025 | 3,090 | 3,098 | 3,098 | 3,107 | 3,078 | 2.79M |
| September 25, 2025 | 3,101 | 3,090 | 3,090 | 3,104 | 3,084 | 1.92M |
| September 24, 2025 | 3,084 | 3,086 | 3,086 | 3,098 | 3,056 | 1.64M |
| September 22, 2025 | 3,080 | 3,054 | 3,054 | 3,104 | 3,054 | 1.4M |
| September 19, 2025 | 3,100 | 3,078 | 3,078 | 3,115 | 3,075 | 2.94M |
| September 18, 2025 | 3,202 | 3,130 | 3,130 | 3,217 | 3,130 | 1.85M |
| September 17, 2025 | 3,134 | 3,166 | 3,166 | 3,181 | 3,126 | 1.85M |
| September 16, 2025 | 3,146 | 3,134 | 3,134 | 3,153 | 3,119 | 1.71M |
| September 12, 2025 | 3,183 | 3,146 | 3,146 | 3,183 | 3,145 | 1.67M |
| September 11, 2025 | 3,155 | 3,158 | 3,158 | 3,168 | 3,127 | 1.74M |
| September 10, 2025 | 3,174 | 3,177 | 3,177 | 3,187 | 3,156 | 1.51M |
| September 09, 2025 | 3,222 | 3,164 | 3,164 | 3,257 | 3,160 | 2.8M |
| September 08, 2025 | 3,145 | 3,152 | 3,152 | 3,162 | 3,130 | 1.43M |
| September 05, 2025 | 3,160 | 3,130 | 3,130 | 3,160 | 3,115 | 1.56M |