2,513.00
+2(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,512 | 2,513 | 2,513 | 2,515 | 2,512 | 27,300 |
| December 03, 2025 | 2,513 | 2,512 | 2,512 | 2,514 | 2,511 | 61,600 |
| December 02, 2025 | 2,512 | 2,513 | 2,513 | 2,517 | 2,512 | 19,000 |
| December 01, 2025 | 2,513 | 2,515 | 2,515 | 2,515 | 2,511 | 71,900 |
| November 28, 2025 | 2,511 | 2,512 | 2,512 | 2,515 | 2,510 | 258,300 |
| November 27, 2025 | 2,517 | 2,508 | 2,508 | 2,518 | 2,508 | 791,000 |
| November 26, 2025 | 2,516 | 2,515 | 2,515 | 2,519 | 2,515 | 26,300 |
| November 25, 2025 | 2,515 | 2,516 | 2,516 | 2,520 | 2,515 | 50,100 |
| November 21, 2025 | 2,513 | 2,515 | 2,515 | 2,517 | 2,513 | 54,600 |
| November 20, 2025 | 2,516 | 2,515 | 2,515 | 2,520 | 2,514 | 51,400 |
| November 19, 2025 | 2,520 | 2,513 | 2,513 | 2,523 | 2,513 | 34,400 |
| November 18, 2025 | 2,506 | 2,516 | 2,516 | 2,528 | 2,504 | 220,300 |
| November 17, 2025 | 2,507 | 2,506 | 2,506 | 2,511 | 2,501 | 81,400 |
| November 14, 2025 | 2,526 | 2,520 | 2,520 | 2,529 | 2,519 | 51,100 |
| November 13, 2025 | 2,528 | 2,528 | 2,528 | 2,529 | 2,527 | 92,700 |
| November 12, 2025 | 2,527 | 2,527 | 2,527 | 2,529 | 2,527 | 184,100 |
| November 11, 2025 | 2,528 | 2,527 | 2,527 | 2,528 | 2,526 | 141,200 |
| November 10, 2025 | 2,528 | 2,528 | 2,528 | 2,529 | 2,527 | 175,200 |
| November 07, 2025 | 2,528 | 2,528 | 2,528 | 2,528 | 2,527 | 124,400 |
| November 06, 2025 | 2,528 | 2,526 | 2,526 | 2,528 | 2,526 | 136,400 |
| November 05, 2025 | 2,526 | 2,528 | 2,528 | 2,528 | 2,526 | 160,200 |
| November 04, 2025 | 2,527 | 2,528 | 2,528 | 2,528 | 2,525 | 148,100 |
| October 31, 2025 | 2,527 | 2,526 | 2,526 | 2,528 | 2,525 | 251,300 |
| October 30, 2025 | 2,527 | 2,526 | 2,526 | 2,528 | 2,526 | 256,200 |
| October 29, 2025 | 2,528 | 2,527 | 2,527 | 2,528 | 2,527 | 27,400 |
| October 28, 2025 | 2,528 | 2,528 | 2,528 | 2,529 | 2,527 | 160,000 |
| October 27, 2025 | 2,529 | 2,527 | 2,527 | 2,529 | 2,527 | 105,300 |
| October 24, 2025 | 2,528 | 2,528 | 2,528 | 2,530 | 2,527 | 166,200 |
| October 23, 2025 | 2,525 | 2,527 | 2,527 | 2,528 | 2,525 | 206,100 |
| October 22, 2025 | 2,525 | 2,526 | 2,526 | 2,526 | 2,525 | 144,100 |
| October 21, 2025 | 2,526 | 2,525 | 2,525 | 2,526 | 2,525 | 141,100 |
| October 20, 2025 | 2,526 | 2,525 | 2,525 | 2,527 | 2,525 | 225,900 |
| October 17, 2025 | 2,525 | 2,525 | 2,525 | 2,527 | 2,524 | 265,100 |
| October 16, 2025 | 2,525 | 2,524 | 2,524 | 2,526 | 2,524 | 277,800 |
| October 15, 2025 | 2,525 | 2,524 | 2,524 | 2,526 | 2,524 | 392,500 |
| October 14, 2025 | 2,525 | 2,524 | 2,524 | 2,526 | 2,523 | 811,300 |
| October 10, 2025 | 2,526 | 2,526 | 2,526 | 2,528 | 2,526 | 278,200 |
| October 09, 2025 | 2,528 | 2,526 | 2,526 | 2,529 | 2,526 | 702,000 |
| October 08, 2025 | 2,526 | 2,528 | 2,528 | 2,529 | 2,525 | 586,900 |
| October 07, 2025 | 2,528 | 2,527 | 2,527 | 2,531 | 2,526 | 802,400 |
| October 06, 2025 | 2,549 | 2,525 | 2,525 | 2,549 | 2,523 | 2.13M |
| October 03, 2025 | 2,049 | 2,049 | 2,049 | 2,049 | 2,049 | 30,300 |
| October 02, 2025 | 1,652 | 1,649 | 1,649 | 1,666 | 1,638 | 47,800 |
| October 01, 2025 | 1,715 | 1,648 | 1,648 | 1,715 | 1,648 | 98,100 |
| September 30, 2025 | 1,763 | 1,730 | 1,730 | 1,763 | 1,704 | 85,800 |
| September 29, 2025 | 1,774 | 1,770 | 1,770 | 1,789 | 1,754 | 88,400 |
| September 26, 2025 | 1,788 | 1,798 | 1,769 | 1,799 | 1,774 | 151,700 |
| September 25, 2025 | 1,748 | 1,789 | 1,760.15 | 1,792 | 1,745 | 156,200 |
| September 24, 2025 | 1,758 | 1,749 | 1,720.79 | 1,763 | 1,741 | 99,100 |
| September 22, 2025 | 1,747 | 1,754 | 1,725.71 | 1,764 | 1,743 | 53,800 |
| September 19, 2025 | 1,746 | 1,749 | 1,720.79 | 1,765 | 1,736 | 122,700 |
| September 18, 2025 | 1,715 | 1,726 | 1,698.16 | 1,742 | 1,704 | 128,500 |
| September 17, 2025 | 1,752 | 1,719 | 1,691.27 | 1,752 | 1,712 | 128,500 |
| September 16, 2025 | 1,769 | 1,761 | 1,732.6 | 1,777 | 1,747 | 170,600 |
| September 12, 2025 | 1,803 | 1,773 | 1,773 | 1,817 | 1,760 | 218,400 |
| September 11, 2025 | 1,714 | 1,763 | 1,763 | 1,763 | 1,710 | 151,100 |
| September 10, 2025 | 1,716 | 1,717 | 1,717 | 1,724 | 1,712 | 72,300 |
| September 09, 2025 | 1,725 | 1,720 | 1,720 | 1,736 | 1,714 | 82,400 |
| September 08, 2025 | 1,733 | 1,721 | 1,721 | 1,735 | 1,717 | 55,700 |
| September 05, 2025 | 1,727 | 1,725 | 1,725 | 1,738 | 1,710 | 38,600 |