1,464.00
+32(+2.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,437 | 1,432 | 1,432 | 1,450 | 1,429 | 90,500 |
| December 03, 2025 | 1,483 | 1,432 | 1,432 | 1,490 | 1,432 | 91,100 |
| December 02, 2025 | 1,428 | 1,483 | 1,483 | 1,490 | 1,428 | 109,600 |
| December 01, 2025 | 1,455 | 1,427 | 1,427 | 1,466 | 1,420 | 83,600 |
| November 28, 2025 | 1,454 | 1,458 | 1,458 | 1,470 | 1,451 | 64,800 |
| November 27, 2025 | 1,420 | 1,454 | 1,454 | 1,461 | 1,414 | 71,400 |
| November 26, 2025 | 1,418 | 1,416 | 1,416 | 1,428 | 1,411 | 72,600 |
| November 25, 2025 | 1,392 | 1,407 | 1,407 | 1,410 | 1,380 | 49,800 |
| November 21, 2025 | 1,395 | 1,398 | 1,398 | 1,414 | 1,392 | 61,600 |
| November 20, 2025 | 1,395 | 1,395 | 1,395 | 1,401 | 1,375 | 88,700 |
| November 19, 2025 | 1,405 | 1,386 | 1,386 | 1,415 | 1,386 | 55,600 |
| November 18, 2025 | 1,417 | 1,408 | 1,408 | 1,419 | 1,398 | 99,800 |
| November 17, 2025 | 1,422 | 1,417 | 1,417 | 1,424 | 1,404 | 75,600 |
| November 14, 2025 | 1,413 | 1,422 | 1,422 | 1,424 | 1,398 | 106,300 |
| November 13, 2025 | 1,444 | 1,412 | 1,412 | 1,460 | 1,398 | 125,200 |
| November 12, 2025 | 1,542 | 1,440 | 1,440 | 1,545 | 1,417 | 202,500 |
| November 11, 2025 | 1,578 | 1,532 | 1,532 | 1,595 | 1,500 | 151,900 |
| November 10, 2025 | 1,567 | 1,571 | 1,571 | 1,595 | 1,567 | 68,200 |
| November 07, 2025 | 1,563 | 1,558 | 1,558 | 1,566 | 1,543 | 47,100 |
| November 06, 2025 | 1,564 | 1,563 | 1,563 | 1,578 | 1,561 | 42,100 |
| November 05, 2025 | 1,575 | 1,564 | 1,564 | 1,575 | 1,540 | 48,600 |
| November 04, 2025 | 1,553 | 1,566 | 1,566 | 1,578 | 1,553 | 51,200 |
| October 31, 2025 | 1,574 | 1,567 | 1,567 | 1,585 | 1,547 | 63,300 |
| October 30, 2025 | 1,603 | 1,575 | 1,575 | 1,608 | 1,564 | 130,800 |
| October 29, 2025 | 1,604 | 1,603 | 1,603 | 1,608 | 1,590 | 59,700 |
| October 28, 2025 | 1,595 | 1,608 | 1,608 | 1,608 | 1,595 | 45,700 |
| October 27, 2025 | 1,607 | 1,600 | 1,600 | 1,610 | 1,600 | 32,600 |
| October 24, 2025 | 1,616 | 1,607 | 1,607 | 1,616 | 1,600 | 23,700 |
| October 23, 2025 | 1,592 | 1,612 | 1,612 | 1,612 | 1,589 | 62,500 |
| October 22, 2025 | 1,615 | 1,596 | 1,596 | 1,622 | 1,596 | 96,500 |
| October 21, 2025 | 1,594 | 1,615 | 1,615 | 1,615 | 1,594 | 50,900 |
| October 20, 2025 | 1,598 | 1,594 | 1,594 | 1,606 | 1,590 | 57,300 |
| October 17, 2025 | 1,596 | 1,576 | 1,576 | 1,597 | 1,566 | 55,800 |
| October 16, 2025 | 1,627 | 1,596 | 1,596 | 1,635 | 1,590 | 56,600 |
| October 15, 2025 | 1,600 | 1,621 | 1,621 | 1,640 | 1,595 | 61,800 |
| October 14, 2025 | 1,560 | 1,595 | 1,595 | 1,601 | 1,551 | 94,400 |
| October 10, 2025 | 1,600 | 1,600 | 1,600 | 1,610 | 1,596 | 42,100 |
| October 09, 2025 | 1,624 | 1,616 | 1,616 | 1,625 | 1,599 | 70,200 |
| October 08, 2025 | 1,624 | 1,614 | 1,614 | 1,633 | 1,597 | 78,100 |
| October 07, 2025 | 1,650 | 1,638 | 1,638 | 1,652 | 1,632 | 63,800 |
| October 06, 2025 | 1,650 | 1,650 | 1,650 | 1,663 | 1,641 | 80,900 |
| October 03, 2025 | 1,610 | 1,633 | 1,633 | 1,638 | 1,604 | 91,000 |
| October 02, 2025 | 1,627 | 1,615 | 1,615 | 1,644 | 1,605 | 90,400 |
| October 01, 2025 | 1,640 | 1,622 | 1,622 | 1,640 | 1,605 | 102,800 |
| September 30, 2025 | 1,670 | 1,640 | 1,640 | 1,671 | 1,632 | 63,100 |
| September 29, 2025 | 1,654 | 1,670 | 1,670 | 1,670 | 1,645 | 56,200 |
| September 26, 2025 | 1,670 | 1,671 | 1,668 | 1,674 | 1,658 | 74,600 |
| September 25, 2025 | 1,663 | 1,664 | 1,661.01 | 1,666 | 1,647 | 61,900 |
| September 24, 2025 | 1,648 | 1,657 | 1,654.03 | 1,664 | 1,637 | 63,300 |
| September 22, 2025 | 1,603 | 1,661 | 1,658.02 | 1,689 | 1,595 | 151,500 |
| September 19, 2025 | 1,664 | 1,614 | 1,611.1 | 1,675 | 1,603 | 123,200 |
| September 18, 2025 | 1,646 | 1,658 | 1,655.02 | 1,697 | 1,632 | 237,300 |
| September 17, 2025 | 1,600 | 1,646 | 1,643.04 | 1,655 | 1,593 | 237,300 |
| September 16, 2025 | 1,609 | 1,605 | 1,602.12 | 1,624 | 1,601 | 200,200 |
| September 12, 2025 | 1,586 | 1,609 | 1,609 | 1,609 | 1,582 | 135,300 |
| September 11, 2025 | 1,658 | 1,600 | 1,600 | 1,658 | 1,594 | 170,100 |
| September 10, 2025 | 1,681 | 1,658 | 1,658 | 1,697 | 1,641 | 176,300 |
| September 09, 2025 | 1,668 | 1,719 | 1,719 | 1,742 | 1,668 | 482,800 |
| September 08, 2025 | 1,634 | 1,659 | 1,659 | 1,661 | 1,634 | 93,200 |
| September 05, 2025 | 1,639 | 1,637 | 1,637 | 1,643 | 1,623 | 87,600 |