973.80
-5.8(-0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 976.6 | 973.9 | 973.9 | 987.2 | 973.2 | 953,900 |
| December 04, 2025 | 975.3 | 979.6 | 979.6 | 983.9 | 968.8 | 1.72M |
| December 03, 2025 | 986.7 | 981.2 | 981.2 | 993.8 | 971.5 | 1.97M |
| December 02, 2025 | 1,001 | 989 | 989 | 1,007 | 988.1 | 1.88M |
| December 01, 2025 | 1,026 | 1,007 | 1,007 | 1,029 | 1,001 | 1.77M |
| November 28, 2025 | 1,011 | 1,022 | 1,022 | 1,036.5 | 1,010 | 1.5M |
| November 27, 2025 | 1,044 | 1,022.5 | 1,022.5 | 1,045 | 1,021 | 1.89M |
| November 26, 2025 | 1,017 | 1,042 | 1,042 | 1,042.5 | 1,013.5 | 2.93M |
| November 25, 2025 | 987.8 | 1,009 | 1,009 | 1,017 | 986 | 2.61M |
| November 21, 2025 | 990 | 987.4 | 987.4 | 999.4 | 976.8 | 2.26M |
| November 20, 2025 | 990 | 989.9 | 989.9 | 997.9 | 980.4 | 2.49M |
| November 19, 2025 | 979.3 | 969.3 | 969.3 | 987.8 | 955.9 | 2.41M |
| November 18, 2025 | 982.3 | 969.8 | 969.8 | 992.8 | 969.5 | 2.07M |
| November 17, 2025 | 963 | 980.8 | 980.8 | 982.8 | 961.9 | 2.08M |
| November 14, 2025 | 966 | 963.7 | 963.7 | 976.4 | 954.5 | 1.86M |
| November 13, 2025 | 967.5 | 975.8 | 975.8 | 978.8 | 963.4 | 1.77M |
| November 12, 2025 | 968 | 963.4 | 963.4 | 981 | 958.1 | 2.08M |
| November 11, 2025 | 925.6 | 971.5 | 971.5 | 971.5 | 924.1 | 4.1M |
| November 10, 2025 | 931.1 | 926.5 | 926.5 | 946 | 919.4 | 1.78M |
| November 07, 2025 | 910 | 925 | 925 | 925 | 909.5 | 2.06M |
| November 06, 2025 | 916.2 | 917 | 917 | 928.5 | 911 | 2.53M |
| November 05, 2025 | 916.2 | 917 | 917 | 928.5 | 911 | 3.1M |
| November 04, 2025 | 915 | 919 | 919 | 919 | 898 | 6.95M |
| October 31, 2025 | 868.5 | 858.5 | 858.5 | 873.8 | 858.2 | 2.94M |
| October 30, 2025 | 868.5 | 858.5 | 858.5 | 873.8 | 858.2 | 2.94M |
| October 29, 2025 | 855.3 | 845.8 | 845.8 | 867.4 | 845.8 | 2.15M |
| October 28, 2025 | 870 | 857.8 | 857.8 | 875.5 | 853.3 | 2.5M |
| October 27, 2025 | 874.4 | 866.8 | 866.8 | 875.6 | 862 | 1.54M |
| October 24, 2025 | 869.8 | 864 | 864 | 871.8 | 860.4 | 1.78M |
| October 23, 2025 | 870.8 | 867.6 | 867.6 | 874 | 862 | 1.39M |
| October 22, 2025 | 860.4 | 870.3 | 870.3 | 872.6 | 858.5 | 1.71M |
| October 21, 2025 | 875 | 865.8 | 865.8 | 878.9 | 862.4 | 2.27M |
| October 20, 2025 | 876.1 | 872.8 | 872.8 | 879.9 | 863.8 | 1.08M |
| October 17, 2025 | 865.1 | 868 | 868 | 880.4 | 863.9 | 1.28M |
| October 16, 2025 | 883.2 | 877 | 877 | 891 | 876 | 1.35M |
| October 15, 2025 | 868.8 | 878.3 | 878.3 | 878.3 | 863.2 | 1.31M |
| October 14, 2025 | 850.2 | 856.5 | 856.5 | 874.5 | 850.1 | 2M |
| October 10, 2025 | 884 | 862 | 862 | 885.5 | 859.8 | 2.33M |
| October 09, 2025 | 880 | 892.2 | 892.2 | 892.2 | 877.8 | 2.32M |
| October 08, 2025 | 892.2 | 879.5 | 879.5 | 900 | 876.1 | 2.41M |
| October 07, 2025 | 899.7 | 890.3 | 890.3 | 909.5 | 889.6 | 2.09M |
| October 06, 2025 | 909.5 | 895.2 | 895.2 | 909.5 | 888.4 | 2.28M |
| October 03, 2025 | 878.5 | 882.6 | 882.6 | 890.1 | 877.1 | 1.9M |
| October 02, 2025 | 912 | 876.5 | 876.5 | 917.2 | 860.4 | 4.33M |
| October 01, 2025 | 918.3 | 915 | 915 | 929.9 | 894.1 | 9.09M |
| September 30, 2025 | 852.6 | 843.3 | 843.3 | 852.7 | 838.3 | 2.3M |
| September 29, 2025 | 864.1 | 858.7 | 858.7 | 869.4 | 856.2 | 1.57M |
| September 26, 2025 | 868 | 875.3 | 875.3 | 877.2 | 864.5 | 1.64M |
| September 25, 2025 | 864 | 871 | 871 | 871.4 | 860 | 1.51M |
| September 24, 2025 | 865 | 859.8 | 859.8 | 869.2 | 856.7 | 1.41M |
| September 22, 2025 | 851.5 | 859.1 | 859.1 | 868.9 | 846.8 | 1.43M |
| September 19, 2025 | 859 | 854.8 | 854.8 | 869.5 | 851.5 | 2.66M |
| September 18, 2025 | 874.8 | 866.3 | 866.3 | 874.8 | 854.2 | 1.52M |
| September 17, 2025 | 880 | 871 | 871 | 883.4 | 863.6 | 2M |
| September 16, 2025 | 885.4 | 890 | 890 | 891.6 | 883.2 | 2M |
| September 12, 2025 | 891.7 | 886.9 | 886.9 | 898.4 | 886.9 | 1.87M |
| September 11, 2025 | 893.5 | 899.9 | 899.9 | 906.6 | 889.7 | 2M |
| September 10, 2025 | 889 | 887.4 | 887.4 | 910 | 883.8 | 1.88M |
| September 09, 2025 | 884 | 888.3 | 888.3 | 893.6 | 876.6 | 1.58M |
| September 08, 2025 | 879.8 | 883.9 | 883.9 | 885.5 | 872.9 | 1.78M |