747.00
-6(-0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 749 | 753 | 753 | 753 | 742 | 93,300 |
| December 03, 2025 | 752 | 750 | 750 | 753 | 750 | 58,900 |
| December 02, 2025 | 752 | 751 | 751 | 753 | 750 | 54,300 |
| December 01, 2025 | 761 | 752 | 752 | 762 | 752 | 70,800 |
| November 28, 2025 | 756 | 761 | 761 | 761 | 756 | 39,900 |
| November 27, 2025 | 756 | 755 | 755 | 759 | 755 | 42,200 |
| November 26, 2025 | 762 | 756 | 756 | 764 | 755 | 68,600 |
| November 25, 2025 | 770 | 759 | 759 | 770 | 759 | 48,500 |
| November 21, 2025 | 762 | 770 | 770 | 774 | 762 | 58,200 |
| November 20, 2025 | 758 | 761 | 761 | 765 | 756 | 48,600 |
| November 19, 2025 | 754 | 754 | 754 | 758 | 753 | 36,900 |
| November 18, 2025 | 763 | 755 | 755 | 763 | 755 | 37,700 |
| November 17, 2025 | 764 | 761 | 761 | 764 | 755 | 41,300 |
| November 14, 2025 | 767 | 764 | 764 | 768 | 763 | 33,200 |
| November 13, 2025 | 768 | 768 | 768 | 770 | 764 | 23,500 |
| November 12, 2025 | 761 | 768 | 768 | 768 | 758 | 38,700 |
| November 11, 2025 | 759 | 757 | 757 | 759 | 752 | 56,200 |
| November 10, 2025 | 761 | 755 | 755 | 761 | 755 | 78,800 |
| November 07, 2025 | 757 | 761 | 761 | 764 | 757 | 32,300 |
| November 06, 2025 | 771 | 756 | 756 | 775 | 752 | 158,300 |
| November 05, 2025 | 782 | 781 | 781 | 785 | 777 | 35,600 |
| November 04, 2025 | 780 | 781 | 781 | 788 | 777 | 24,100 |
| October 31, 2025 | 782 | 784 | 784 | 786 | 781 | 39,000 |
| October 30, 2025 | 775 | 787 | 787 | 787 | 773 | 174,800 |
| October 29, 2025 | 788 | 777 | 777 | 788 | 777 | 59,400 |
| October 28, 2025 | 804 | 789 | 789 | 804 | 786 | 58,900 |
| October 27, 2025 | 799 | 804 | 804 | 804 | 795 | 43,900 |
| October 24, 2025 | 798 | 794 | 794 | 800 | 794 | 28,300 |
| October 23, 2025 | 795 | 799 | 799 | 802 | 793 | 32,300 |
| October 22, 2025 | 791 | 796 | 796 | 800 | 791 | 66,800 |
| October 21, 2025 | 789 | 793 | 793 | 793 | 786 | 27,200 |
| October 20, 2025 | 788 | 789 | 789 | 790 | 785 | 23,800 |
| October 17, 2025 | 783 | 783 | 783 | 785 | 780 | 20,600 |
| October 16, 2025 | 782 | 783 | 783 | 785 | 779 | 26,100 |
| October 15, 2025 | 776 | 781 | 781 | 785 | 776 | 33,700 |
| October 14, 2025 | 770 | 769 | 769 | 775 | 765 | 78,000 |
| October 10, 2025 | 778 | 774 | 774 | 779 | 771 | 67,600 |
| October 09, 2025 | 788 | 780 | 780 | 788 | 779 | 44,500 |
| October 08, 2025 | 785 | 784 | 784 | 792 | 784 | 70,400 |
| October 07, 2025 | 776 | 776 | 776 | 781 | 773 | 41,200 |
| October 06, 2025 | 779 | 776 | 776 | 781 | 768 | 85,800 |
| October 03, 2025 | 777 | 771 | 771 | 777 | 771 | 44,100 |
| October 02, 2025 | 769 | 777 | 777 | 778 | 763 | 91,100 |
| October 01, 2025 | 787 | 762 | 762 | 787 | 760 | 179,700 |
| September 30, 2025 | 800 | 789 | 789 | 800 | 789 | 84,800 |
| September 29, 2025 | 809 | 798 | 798 | 810 | 798 | 65,800 |
| September 26, 2025 | 809 | 812 | 812 | 814 | 808 | 67,200 |
| September 25, 2025 | 815 | 809 | 809 | 815 | 806 | 57,200 |
| September 24, 2025 | 812 | 813 | 813 | 813 | 807 | 39,500 |
| September 22, 2025 | 809 | 814 | 814 | 815 | 809 | 33,300 |
| September 19, 2025 | 817 | 808 | 808 | 820 | 806 | 102,800 |
| September 18, 2025 | 817 | 816 | 816 | 817 | 811 | 35,600 |
| September 17, 2025 | 814 | 817 | 817 | 820 | 813 | 28,300 |
| September 16, 2025 | 810 | 824 | 824 | 824 | 810 | 31,500 |
| September 12, 2025 | 817 | 811 | 811 | 818 | 808 | 44,800 |
| September 11, 2025 | 820 | 813 | 813 | 820 | 811 | 32,100 |
| September 10, 2025 | 828 | 820 | 820 | 828 | 820 | 30,300 |
| September 09, 2025 | 819 | 828 | 828 | 832 | 819 | 56,300 |
| September 08, 2025 | 813 | 814 | 814 | 818 | 810 | 27,200 |
| September 05, 2025 | 805 | 810 | 810 | 811 | 803 | 45,600 |