22,710.00
-495(-2.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22,710 | 22,710 | 22,710 | 22,710 | 22,710 | 1,600 |
| December 03, 2025 | 23,205 | 23,205 | 23,205 | 23,205 | 23,205 | 0 |
| December 02, 2025 | 23,205 | 23,205 | 23,205 | 23,205 | 23,205 | 56,901 |
| December 01, 2025 | 23,090 | 23,090 | 23,090 | 23,090 | 23,090 | 610 |
| November 28, 2025 | 23,985 | 23,985 | 23,985 | 23,985 | 23,985 | 0 |
| November 27, 2025 | 23,985 | 23,985 | 23,985 | 23,985 | 23,985 | 3,402 |
| November 26, 2025 | 23,760 | 23,760 | 23,760 | 23,760 | 23,760 | 5,202 |
| November 25, 2025 | 23,830 | 24,590.01 | 24,590.01 | 24,590.01 | 23,830 | 19,402 |
| November 24, 2025 | 24,160 | 24,160 | 24,160 | 24,160 | 24,160 | 0 |
| November 21, 2025 | 24,160 | 24,160 | 24,160 | 24,160 | 24,160 | 45,404 |
| November 20, 2025 | 23,450 | 23,450 | 23,450 | 23,450 | 23,450 | 3,903 |
| November 19, 2025 | 23,160 | 23,160 | 23,160 | 23,160 | 23,160 | 26,201 |
| November 18, 2025 | 23,750 | 23,750 | 23,750 | 23,750 | 23,750 | 0 |
| November 17, 2025 | 23,750 | 23,750 | 23,750 | 23,750 | 23,750 | 400 |
| November 14, 2025 | 23,815 | 23,815 | 23,815 | 23,815 | 23,815 | 801 |
| November 13, 2025 | 23,935 | 23,935 | 23,935 | 23,935 | 23,935 | 1,200 |
| November 12, 2025 | 24,325 | 24,700 | 24,700 | 24,700 | 24,325 | 212,700 |
| November 11, 2025 | 24,415 | 24,415 | 24,415 | 24,415 | 24,415 | 8,500 |
| November 10, 2025 | 24,270 | 24,270 | 24,270 | 24,270 | 24,270 | 301 |
| November 07, 2025 | 24,690 | 24,690 | 24,690 | 24,690 | 24,690 | 89,103 |
| November 06, 2025 | 24,630 | 24,630 | 24,630 | 24,630 | 24,630 | 2,000 |
| November 05, 2025 | 24,910 | 24,910.01 | 24,910.01 | 24,910.01 | 24,910 | 12,403 |
| November 04, 2025 | 25,275 | 25,275 | 25,275 | 25,275 | 25,275 | 92,300 |
| November 03, 2025 | 22,035 | 22,035 | 22,035 | 22,035 | 22,035 | 0 |
| October 31, 2025 | 22,035 | 22,035 | 22,035 | 22,035 | 22,035 | 100 |
| October 30, 2025 | 22,035 | 22,035 | 22,035 | 22,035 | 22,035 | 302 |
| October 29, 2025 | 21,985 | 21,985 | 21,985 | 21,985 | 21,985 | 2,000 |
| October 28, 2025 | 22,305 | 22,305 | 22,305 | 22,305 | 22,305 | 0 |
| October 27, 2025 | 22,305 | 22,305 | 22,305 | 22,305 | 22,305 | 0 |
| October 24, 2025 | 22,305 | 22,305 | 22,305 | 22,305 | 22,305 | 601 |
| October 23, 2025 | 22,450 | 22,450 | 22,450 | 22,450 | 22,450 | 0 |
| October 22, 2025 | 22,450 | 22,450 | 22,450 | 22,450 | 22,450 | 1,000 |
| October 21, 2025 | 22,210 | 22,210 | 22,210 | 22,210 | 22,210 | 0 |
| October 20, 2025 | 22,210 | 22,210 | 22,210 | 22,210 | 22,210 | 1,201 |
| October 17, 2025 | 21,805 | 21,805 | 21,805 | 21,805 | 21,805 | 160,600 |
| October 16, 2025 | 21,870 | 21,870 | 21,870 | 21,870 | 21,870 | 0 |
| October 15, 2025 | 21,870 | 21,870 | 21,870 | 21,870 | 21,870 | 101 |
| October 14, 2025 | 21,560 | 21,560 | 21,560 | 21,560 | 21,560 | 2,100 |
| October 13, 2025 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | 0 |
| October 10, 2025 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | 0 |
| October 09, 2025 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | 22,544.99 | 24,200 |
| October 08, 2025 | 22,371.78 | 22,690 | 22,690 | 22,690 | 22,371.78 | 20,100 |
| October 07, 2025 | 22,465 | 22,465 | 22,465 | 22,465 | 22,465 | 200 |
| October 06, 2025 | 22,465 | 22,465 | 22,465 | 22,465 | 22,465 | 66,803 |
| October 03, 2025 | 21,645 | 21,645 | 21,645 | 21,645 | 21,645 | 0 |
| October 02, 2025 | 21,570 | 21,570 | 21,570 | 21,570 | 21,570 | 2,400 |
| October 01, 2025 | 21,645 | 21,645 | 21,645 | 21,645 | 21,645 | 0 |
| September 30, 2025 | 21,645 | 21,645 | 21,645 | 21,645 | 21,645 | 202 |
| September 29, 2025 | 21,645 | 21,645 | 21,645 | 21,645 | 21,645 | 100 |
| September 26, 2025 | 21,645 | 21,645 | 21,562 | 21,645 | 21,645 | 0 |
| September 25, 2025 | 21,645 | 21,645 | 21,562 | 21,645 | 21,645 | 0 |
| September 24, 2025 | 21,645 | 21,645 | 21,645 | 21,645 | 21,645 | 140,000 |
| September 23, 2025 | 21,235 | 21,235 | 21,235 | 21,235 | 21,235 | 0 |
| September 22, 2025 | 21,235 | 21,235 | 21,235 | 21,235 | 21,235 | 1,200 |
| September 19, 2025 | 22,035 | 22,035 | 22,035 | 22,035 | 22,035 | 77,400 |
| September 18, 2025 | 22,080 | 22,080 | 22,080 | 22,080 | 22,080 | 0 |
| September 17, 2025 | 22,080 | 22,080 | 22,080 | 22,080 | 22,080 | 219,200 |
| September 16, 2025 | 22,205 | 22,205 | 22,205 | 22,205 | 22,205 | 210,000 |
| September 15, 2025 | 21,835 | 21,835 | 21,835 | 21,835 | 21,835 | 0 |
| September 12, 2025 | 21,835 | 21,835 | 21,835 | 21,835 | 21,835 | 0 |