4,075.00
-15(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,125 | 4,090 | 4,090 | 4,130 | 4,060 | 31,500 |
| December 24, 2025 | 4,045 | 4,125 | 4,125 | 4,155 | 4,035 | 77,800 |
| December 23, 2025 | 3,920 | 4,030 | 4,030 | 4,045 | 3,920 | 34,000 |
| December 22, 2025 | 4,030 | 3,930 | 3,930 | 4,035 | 3,920 | 16,700 |
| December 19, 2025 | 3,895 | 3,990 | 3,990 | 4,020 | 3,895 | 55,200 |
| December 18, 2025 | 3,865 | 3,895 | 3,895 | 3,915 | 3,815 | 33,500 |
| December 17, 2025 | 3,870 | 3,870 | 3,870 | 3,905 | 3,830 | 40,200 |
| December 16, 2025 | 3,940 | 3,870 | 3,870 | 3,940 | 3,870 | 43,600 |
| December 15, 2025 | 3,940 | 3,930 | 3,930 | 3,945 | 3,885 | 30,900 |
| December 12, 2025 | 3,900 | 3,925 | 3,925 | 3,940 | 3,880 | 35,400 |
| December 11, 2025 | 3,920 | 3,845 | 3,845 | 3,920 | 3,845 | 44,500 |
| December 10, 2025 | 3,890 | 3,885 | 3,885 | 3,910 | 3,865 | 48,600 |
| December 09, 2025 | 3,920 | 3,890 | 3,890 | 3,985 | 3,870 | 43,700 |
| December 08, 2025 | 3,915 | 3,915 | 3,915 | 3,945 | 3,905 | 27,200 |
| December 05, 2025 | 3,925 | 3,915 | 3,915 | 3,945 | 3,905 | 28,700 |
| December 04, 2025 | 3,910 | 3,950 | 3,950 | 3,965 | 3,900 | 39,300 |
| December 03, 2025 | 4,005 | 3,935 | 3,935 | 4,045 | 3,935 | 47,400 |
| December 02, 2025 | 4,075 | 4,050 | 4,050 | 4,090 | 3,940 | 67,400 |
| December 01, 2025 | 4,255 | 4,085 | 4,085 | 4,265 | 4,060 | 92,300 |
| November 28, 2025 | 4,000 | 4,210 | 4,210 | 4,250 | 3,985 | 116,200 |
| November 27, 2025 | 3,985 | 3,945 | 3,945 | 4,000 | 3,935 | 48,400 |
| November 26, 2025 | 3,900 | 3,980 | 3,980 | 3,985 | 3,865 | 52,400 |
| November 25, 2025 | 3,965 | 3,900 | 3,900 | 3,990 | 3,885 | 48,900 |
| November 21, 2025 | 3,795 | 3,965 | 3,965 | 3,975 | 3,795 | 131,000 |
| November 20, 2025 | 3,740 | 3,785 | 3,785 | 3,845 | 3,720 | 68,400 |
| November 19, 2025 | 3,620 | 3,675 | 3,675 | 3,730 | 3,600 | 88,100 |
| November 18, 2025 | 3,595 | 3,575 | 3,575 | 3,650 | 3,560 | 61,900 |
| November 17, 2025 | 3,500 | 3,550 | 3,550 | 3,580 | 3,480 | 29,800 |
| November 14, 2025 | 3,610 | 3,500 | 3,500 | 3,625 | 3,495 | 52,100 |
| November 13, 2025 | 3,615 | 3,610 | 3,610 | 3,635 | 3,545 | 99,200 |
| November 12, 2025 | 3,500 | 3,475 | 3,475 | 3,570 | 3,475 | 60,200 |
| November 11, 2025 | 3,485 | 3,475 | 3,475 | 3,490 | 3,425 | 22,000 |
| November 10, 2025 | 3,460 | 3,470 | 3,470 | 3,470 | 3,430 | 19,200 |
| November 07, 2025 | 3,360 | 3,415 | 3,415 | 3,420 | 3,360 | 16,100 |
| November 06, 2025 | 3,350 | 3,385 | 3,385 | 3,410 | 3,335 | 23,000 |
| November 05, 2025 | 3,350 | 3,350 | 3,350 | 3,360 | 3,265 | 36,200 |
| November 04, 2025 | 3,370 | 3,370 | 3,370 | 3,415 | 3,360 | 18,100 |
| October 31, 2025 | 3,410 | 3,385 | 3,385 | 3,420 | 3,365 | 24,400 |
| October 30, 2025 | 3,400 | 3,410 | 3,410 | 3,440 | 3,395 | 28,400 |
| October 29, 2025 | 3,430 | 3,400 | 3,400 | 3,440 | 3,400 | 22,300 |
| October 28, 2025 | 3,565 | 3,460 | 3,460 | 3,565 | 3,440 | 48,500 |
| October 27, 2025 | 3,500 | 3,565 | 3,565 | 3,570 | 3,500 | 25,300 |
| October 24, 2025 | 3,540 | 3,490 | 3,490 | 3,540 | 3,460 | 24,800 |
| October 23, 2025 | 3,480 | 3,515 | 3,515 | 3,545 | 3,460 | 27,500 |
| October 22, 2025 | 3,395 | 3,475 | 3,475 | 3,480 | 3,360 | 27,500 |
| October 21, 2025 | 3,445 | 3,395 | 3,395 | 3,480 | 3,380 | 21,100 |
| October 20, 2025 | 3,445 | 3,425 | 3,425 | 3,460 | 3,405 | 22,900 |
| October 17, 2025 | 3,390 | 3,415 | 3,415 | 3,425 | 3,380 | 36,200 |
| October 16, 2025 | 3,360 | 3,380 | 3,380 | 3,410 | 3,340 | 36,000 |
| October 15, 2025 | 3,275 | 3,300 | 3,300 | 3,310 | 3,275 | 22,500 |
| October 14, 2025 | 3,215 | 3,245 | 3,245 | 3,265 | 3,215 | 24,400 |
| October 10, 2025 | 3,275 | 3,260 | 3,260 | 3,280 | 3,235 | 29,100 |
| October 09, 2025 | 3,360 | 3,335 | 3,335 | 3,370 | 3,315 | 20,100 |
| October 08, 2025 | 3,370 | 3,345 | 3,345 | 3,425 | 3,340 | 13,100 |
| October 07, 2025 | 3,365 | 3,370 | 3,370 | 3,385 | 3,355 | 17,000 |
| October 06, 2025 | 3,335 | 3,365 | 3,365 | 3,380 | 3,325 | 20,900 |
| October 03, 2025 | 3,315 | 3,290 | 3,290 | 3,320 | 3,290 | 14,900 |
| October 02, 2025 | 3,340 | 3,275 | 3,275 | 3,410 | 3,275 | 32,300 |
| October 01, 2025 | 3,410 | 3,350 | 3,350 | 3,415 | 3,335 | 38,200 |
| September 30, 2025 | 3,455 | 3,450 | 3,450 | 3,470 | 3,395 | 27,000 |