2,816.00
+33.5(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,799.5 | 2,816 | 2,816 | 2,837 | 2,792.5 | 527,300 |
| December 04, 2025 | 2,740 | 2,782.5 | 2,782.5 | 2,785.5 | 2,725.5 | 818,500 |
| December 03, 2025 | 2,770 | 2,747 | 2,747 | 2,776.5 | 2,745.5 | 480,700 |
| December 02, 2025 | 2,800 | 2,774.5 | 2,774.5 | 2,801.5 | 2,772.5 | 600,300 |
| December 01, 2025 | 2,850 | 2,806.5 | 2,806.5 | 2,867 | 2,803.5 | 603,600 |
| November 28, 2025 | 2,851 | 2,849 | 2,849 | 2,861.5 | 2,843 | 564,900 |
| November 27, 2025 | 2,883.5 | 2,862 | 2,862 | 2,890 | 2,845.5 | 700,900 |
| November 26, 2025 | 2,840 | 2,864.5 | 2,864.5 | 2,878 | 2,832.5 | 651,900 |
| November 25, 2025 | 2,814 | 2,828 | 2,828 | 2,885.5 | 2,800 | 1.12M |
| November 21, 2025 | 2,700 | 2,768.5 | 2,768.5 | 2,780 | 2,695.5 | 1.53M |
| November 20, 2025 | 2,718 | 2,678.5 | 2,678.5 | 2,727.5 | 2,663 | 1.56M |
| November 19, 2025 | 2,748 | 2,730 | 2,730 | 2,772.5 | 2,728 | 1.21M |
| November 18, 2025 | 2,801 | 2,748.5 | 2,748.5 | 2,832 | 2,743 | 1.75M |
| November 17, 2025 | 2,880 | 2,820 | 2,820 | 2,912 | 2,796.5 | 2.22M |
| November 14, 2025 | 3,070 | 3,059 | 3,059 | 3,081 | 3,054 | 415,200 |
| November 13, 2025 | 3,127 | 3,094 | 3,094 | 3,156 | 3,090 | 726,800 |
| November 12, 2025 | 3,100 | 3,090 | 3,090 | 3,113 | 3,074 | 630,000 |
| November 11, 2025 | 3,125 | 3,087 | 3,087 | 3,166 | 3,070 | 1.08M |
| November 10, 2025 | 3,148 | 3,169 | 3,169 | 3,176 | 3,038 | 2.35M |
| November 07, 2025 | 2,924 | 2,929 | 2,929 | 2,946.5 | 2,913 | 1.13M |
| November 06, 2025 | 2,893.5 | 2,906 | 2,906 | 2,938 | 2,877.5 | 1.05M |
| November 05, 2025 | 2,852 | 2,886 | 2,886 | 2,900 | 2,820 | 1.29M |
| November 04, 2025 | 2,967 | 2,866 | 2,866 | 2,976 | 2,866 | 1.57M |
| October 31, 2025 | 2,986 | 3,003 | 3,003 | 3,006 | 2,964.5 | 436,700 |
| October 30, 2025 | 2,937.5 | 2,963.5 | 2,963.5 | 2,975 | 2,936 | 1.02M |
| October 29, 2025 | 3,008 | 2,950.5 | 2,950.5 | 3,017 | 2,948 | 768,900 |
| October 28, 2025 | 3,035 | 3,025 | 3,025 | 3,046 | 2,998.5 | 901,700 |
| October 27, 2025 | 3,000 | 3,025 | 3,025 | 3,048 | 2,995.5 | 511,400 |
| October 24, 2025 | 3,011 | 3,000 | 3,000 | 3,032 | 3,000 | 348,900 |
| October 23, 2025 | 3,012 | 3,006 | 3,006 | 3,045 | 3,006 | 410,100 |
| October 22, 2025 | 3,035 | 3,013 | 3,013 | 3,037 | 3,006 | 406,300 |
| October 21, 2025 | 2,985 | 3,023 | 3,023 | 3,044 | 2,983 | 560,300 |
| October 20, 2025 | 2,985.5 | 2,979 | 2,979 | 2,995 | 2,961 | 595,400 |
| October 17, 2025 | 2,960 | 2,944 | 2,944 | 2,967.5 | 2,931.5 | 763,800 |
| October 16, 2025 | 3,000 | 2,984.5 | 2,984.5 | 3,022 | 2,961.5 | 951,700 |
| October 15, 2025 | 3,043 | 3,020 | 3,020 | 3,055 | 3,019 | 534,900 |
| October 14, 2025 | 3,021 | 3,021 | 3,021 | 3,074 | 3,011 | 631,000 |
| October 10, 2025 | 3,111 | 3,077 | 3,077 | 3,113 | 3,055 | 780,200 |
| October 09, 2025 | 3,147 | 3,130 | 3,130 | 3,167 | 3,120 | 670,200 |
| October 08, 2025 | 3,148 | 3,167 | 3,167 | 3,197 | 3,140 | 644,000 |
| October 07, 2025 | 3,180 | 3,157 | 3,157 | 3,180 | 3,154 | 308,100 |
| October 06, 2025 | 3,187 | 3,170 | 3,170 | 3,192 | 3,120 | 641,500 |
| October 03, 2025 | 3,141 | 3,119 | 3,119 | 3,168 | 3,114 | 436,100 |
| October 02, 2025 | 3,196 | 3,114 | 3,114 | 3,201 | 3,104 | 814,000 |
| October 01, 2025 | 3,197 | 3,194 | 3,194 | 3,204 | 3,150 | 687,300 |
| September 30, 2025 | 3,255 | 3,195 | 3,195 | 3,258 | 3,195 | 655,900 |
| September 29, 2025 | 3,331 | 3,264 | 3,264 | 3,347 | 3,264 | 1.46M |
| September 26, 2025 | 3,360 | 3,378 | 3,355 | 3,409 | 3,350 | 1.92M |
| September 25, 2025 | 3,315 | 3,354 | 3,331.16 | 3,354 | 3,315 | 561,800 |
| September 24, 2025 | 3,312 | 3,326 | 3,303.35 | 3,334 | 3,285 | 567,600 |
| September 22, 2025 | 3,291 | 3,312 | 3,289.45 | 3,334 | 3,288 | 647,000 |
| September 19, 2025 | 3,327 | 3,296 | 3,296 | 3,333 | 3,290 | 997,200 |
| September 18, 2025 | 3,305 | 3,329 | 3,329 | 3,347 | 3,286 | 768,800 |
| September 17, 2025 | 3,305 | 3,329 | 3,329 | 3,347 | 3,286 | 768,800 |
| September 16, 2025 | 3,294 | 3,278 | 3,278 | 3,297 | 3,265 | 810,500 |
| September 12, 2025 | 3,381 | 3,333 | 3,333 | 3,381 | 3,329 | 624,500 |
| September 11, 2025 | 3,350 | 3,348 | 3,348 | 3,355 | 3,323 | 463,500 |
| September 10, 2025 | 3,346 | 3,347 | 3,347 | 3,372 | 3,320 | 500,500 |
| September 09, 2025 | 3,399 | 3,336 | 3,336 | 3,400 | 3,326 | 567,400 |
| September 08, 2025 | 3,332 | 3,390 | 3,390 | 3,410 | 3,326 | 923,400 |