957.00
-11.2(-1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 968.2 | 957 | 957 | 968.2 | 950.1 | 1.07M |
| December 03, 2025 | 969.8 | 968.2 | 968.2 | 973.2 | 953.9 | 1.04M |
| December 02, 2025 | 984.5 | 969.8 | 969.8 | 989 | 968 | 1.16M |
| December 01, 2025 | 1,016.5 | 991 | 991 | 1,025 | 988.1 | 1.04M |
| November 28, 2025 | 1,008.5 | 1,016.5 | 1,016.5 | 1,030 | 1,006.5 | 942,100 |
| November 27, 2025 | 1,047 | 1,011.5 | 1,011.5 | 1,047 | 1,011 | 1.32M |
| November 26, 2025 | 1,024 | 1,041.5 | 1,041.5 | 1,044 | 1,015 | 2.25M |
| November 25, 2025 | 945.3 | 987.5 | 987.5 | 991.9 | 941.1 | 2.03M |
| November 21, 2025 | 940 | 937.4 | 937.4 | 952.7 | 923.8 | 2.05M |
| November 20, 2025 | 940 | 939.2 | 939.2 | 948.7 | 935.4 | 1.56M |
| November 19, 2025 | 921.3 | 925 | 925 | 936 | 905 | 1.2M |
| November 18, 2025 | 931 | 913.5 | 913.5 | 940.4 | 906.7 | 1.17M |
| November 17, 2025 | 910.4 | 930.9 | 930.9 | 933.6 | 909.1 | 1.02M |
| November 14, 2025 | 886.3 | 910.4 | 910.4 | 915.8 | 883 | 1.07M |
| November 13, 2025 | 884 | 901.3 | 901.3 | 905.8 | 882.8 | 906,800 |
| November 12, 2025 | 886 | 881.8 | 881.8 | 892 | 875.5 | 824,600 |
| November 11, 2025 | 863.8 | 883.1 | 883.1 | 884.5 | 862.6 | 995,100 |
| November 10, 2025 | 867.4 | 865.8 | 865.8 | 870 | 850.1 | 1.03M |
| November 07, 2025 | 865.1 | 859.9 | 859.9 | 869 | 849.6 | 1.2M |
| November 06, 2025 | 873.9 | 870.9 | 870.9 | 883.5 | 867.4 | 966,500 |
| November 05, 2025 | 855 | 875.8 | 875.8 | 875.8 | 843.3 | 1.23M |
| November 04, 2025 | 853 | 862.2 | 862.2 | 875.1 | 844.3 | 1.49M |
| October 31, 2025 | 889.9 | 858 | 858 | 889.9 | 855.2 | 2.55M |
| October 30, 2025 | 841.8 | 859 | 859 | 860 | 835.6 | 922,500 |
| October 29, 2025 | 865 | 845.7 | 845.7 | 872.3 | 845.7 | 1.01M |
| October 28, 2025 | 892.9 | 865 | 865 | 892.9 | 862.3 | 1.37M |
| October 27, 2025 | 902.1 | 889.6 | 889.6 | 907.4 | 887.1 | 681,900 |
| October 24, 2025 | 890.3 | 887.1 | 887.1 | 894.6 | 881.3 | 661,600 |
| October 23, 2025 | 885.4 | 890.3 | 890.3 | 891.9 | 882.2 | 484,500 |
| October 22, 2025 | 880 | 892.7 | 892.7 | 894.5 | 877 | 517,800 |
| October 21, 2025 | 894 | 883.3 | 883.3 | 899 | 879.5 | 738,500 |
| October 20, 2025 | 910.8 | 895 | 895 | 912.8 | 889.7 | 620,900 |
| October 17, 2025 | 896.8 | 897.8 | 897.8 | 910.7 | 894.5 | 757,800 |
| October 16, 2025 | 903.9 | 906.4 | 906.4 | 917.2 | 900.2 | 696,100 |
| October 15, 2025 | 877.2 | 898.5 | 898.5 | 898.5 | 871.7 | 680,900 |
| October 14, 2025 | 860.3 | 866.6 | 866.6 | 880.9 | 859 | 703,400 |
| October 10, 2025 | 895.7 | 870.3 | 870.3 | 897 | 868.7 | 847,600 |
| October 09, 2025 | 895.2 | 905.8 | 905.8 | 908 | 890.3 | 659,700 |
| October 08, 2025 | 905.8 | 894.5 | 894.5 | 911.1 | 891.6 | 761,400 |
| October 07, 2025 | 893.3 | 906.3 | 906.3 | 919.5 | 890 | 1.19M |
| October 06, 2025 | 892.9 | 890 | 890 | 897.9 | 883 | 1.39M |
| October 03, 2025 | 841.2 | 862.9 | 862.9 | 865 | 840.9 | 732,600 |
| October 02, 2025 | 857.5 | 840.9 | 840.9 | 861 | 823.1 | 1.24M |
| October 01, 2025 | 841.3 | 858.9 | 858.9 | 860.4 | 841.3 | 1.45M |
| September 30, 2025 | 864 | 845.4 | 845.4 | 865 | 843.2 | 1.1M |
| September 29, 2025 | 878.8 | 869.8 | 869.8 | 879 | 863.4 | 662,800 |
| September 26, 2025 | 875.1 | 879.3 | 879.3 | 884.7 | 870.9 | 1.22M |
| September 25, 2025 | 866.4 | 875.1 | 875.1 | 876.5 | 860.4 | 713,500 |
| September 24, 2025 | 867 | 866.4 | 866.4 | 871.6 | 860.1 | 625,700 |
| September 22, 2025 | 866.2 | 862 | 862 | 871.8 | 860.2 | 898,300 |
| September 19, 2025 | 875 | 869.4 | 869.4 | 880.4 | 862.9 | 1.9M |
| September 18, 2025 | 896 | 879.3 | 879.3 | 896 | 875.3 | 863,300 |
| September 17, 2025 | 905 | 890.7 | 890.7 | 905 | 879.3 | 1.06M |
| September 16, 2025 | 923.3 | 921.7 | 921.7 | 929.4 | 921.1 | 737,500 |
| September 12, 2025 | 928.5 | 925.1 | 925.1 | 935 | 925.1 | 733,600 |
| September 11, 2025 | 938.9 | 933.4 | 933.4 | 946.1 | 927.7 | 775,700 |
| September 10, 2025 | 922 | 931.5 | 931.5 | 947.2 | 917 | 933,400 |
| September 09, 2025 | 929 | 924 | 924 | 934 | 921.1 | 598,200 |
| September 08, 2025 | 927 | 931.4 | 931.4 | 934.3 | 916.1 | 610,500 |
| September 05, 2025 | 919.5 | 921.4 | 921.4 | 924.4 | 914.1 | 631,300 |