4,843.00
-69(-1.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,855 | 4,843 | 4,843 | 4,943 | 4,819 | 1.25M |
| November 06, 2025 | 4,791 | 4,912 | 4,912 | 4,929 | 4,760 | 1.37M |
| November 05, 2025 | 4,783 | 4,823 | 4,823 | 4,850 | 4,572 | 1.91M |
| November 04, 2025 | 4,716 | 4,826 | 4,826 | 4,923 | 4,646 | 2.95M |
| October 31, 2025 | 4,965 | 4,717 | 4,717 | 5,032 | 4,567 | 4.89M |
| October 30, 2025 | 4,858 | 4,942 | 4,942 | 4,955 | 4,810 | 1.53M |
| October 29, 2025 | 4,853 | 4,885 | 4,885 | 4,990 | 4,716 | 3.87M |
| October 28, 2025 | 4,531 | 4,433 | 4,433 | 4,565 | 4,406 | 1.06M |
| October 27, 2025 | 4,540 | 4,574 | 4,574 | 4,592 | 4,526 | 983,300 |
| October 24, 2025 | 4,480 | 4,542 | 4,542 | 4,564 | 4,418 | 1.07M |
| October 23, 2025 | 4,361 | 4,455 | 4,455 | 4,475 | 4,352 | 768,800 |
| October 22, 2025 | 4,360 | 4,414 | 4,414 | 4,417 | 4,343 | 747,000 |
| October 21, 2025 | 4,390 | 4,337 | 4,337 | 4,428 | 4,313 | 886,000 |
| October 20, 2025 | 4,350 | 4,349 | 4,349 | 4,372 | 4,305 | 746,100 |
| October 17, 2025 | 4,382 | 4,292 | 4,292 | 4,423 | 4,292 | 841,000 |
| October 16, 2025 | 4,440 | 4,420 | 4,420 | 4,515 | 4,364 | 1.5M |
| October 15, 2025 | 4,239 | 4,418 | 4,418 | 4,418 | 4,226 | 1.88M |
| October 14, 2025 | 4,198 | 4,209 | 4,209 | 4,330 | 4,191 | 1.83M |
| October 10, 2025 | 4,269 | 4,198 | 4,198 | 4,341 | 4,189 | 1.71M |
| October 09, 2025 | 4,202 | 4,239 | 4,239 | 4,261 | 4,201 | 828,400 |
| October 08, 2025 | 4,115 | 4,189 | 4,189 | 4,290 | 4,115 | 1.1M |
| October 07, 2025 | 4,170 | 4,082 | 4,082 | 4,170 | 4,055 | 750,200 |
| October 06, 2025 | 4,083 | 4,158 | 4,158 | 4,175 | 4,063 | 1.01M |
| October 03, 2025 | 3,904 | 3,997 | 3,997 | 3,997 | 3,904 | 612,900 |
| October 02, 2025 | 4,010 | 3,891 | 3,891 | 4,028 | 3,883 | 875,400 |
| October 01, 2025 | 4,051 | 4,001 | 4,001 | 4,056 | 3,953 | 595,900 |
| September 30, 2025 | 4,092 | 4,056 | 4,056 | 4,098 | 4,055 | 627,600 |
| September 29, 2025 | 4,147 | 4,113 | 4,113 | 4,152 | 4,076 | 608,800 |
| September 26, 2025 | 4,112 | 4,172 | 4,127 | 4,189 | 4,094 | 954,300 |
| September 25, 2025 | 4,050 | 4,057 | 4,013.24 | 4,070 | 4,025 | 559,700 |
| September 24, 2025 | 4,082 | 4,060 | 4,016.21 | 4,108 | 4,033 | 721,800 |
| September 22, 2025 | 4,199 | 4,108 | 4,063.69 | 4,224 | 4,108 | 1M |
| September 19, 2025 | 4,049 | 4,154 | 4,109.19 | 4,169 | 4,031 | 1.85M |
| September 18, 2025 | 4,038 | 4,057 | 4,013.24 | 4,073 | 4,003 | 799,000 |
| September 17, 2025 | 4,034 | 4,020 | 3,976.64 | 4,057 | 3,994 | 869,500 |
| September 16, 2025 | 4,109 | 4,089 | 4,044.9 | 4,115 | 4,061 | 869,500 |
| September 12, 2025 | 4,144 | 4,080 | 4,035.99 | 4,182 | 4,066 | 905,500 |
| September 11, 2025 | 4,106 | 4,095 | 4,050.83 | 4,149 | 4,073 | 905,500 |
| September 10, 2025 | 4,035 | 4,092 | 4,092 | 4,128 | 4,033 | 851,100 |
| September 09, 2025 | 4,048 | 4,014 | 4,014 | 4,069 | 3,996 | 480,600 |
| September 08, 2025 | 3,969 | 4,039 | 4,039 | 4,041 | 3,950 | 754,100 |
| September 05, 2025 | 4,050 | 4,003 | 4,003 | 4,059 | 3,976 | 746,600 |
| September 04, 2025 | 4,020 | 4,047 | 4,047 | 4,089 | 4,012 | 1.11M |
| September 03, 2025 | 4,086 | 3,986 | 3,986 | 4,098 | 3,962 | 1.23M |
| September 02, 2025 | 4,110 | 4,069 | 4,069 | 4,127 | 4,021 | 776,700 |
| September 01, 2025 | 3,968 | 4,087 | 4,087 | 4,097 | 3,955 | 1.15M |
| August 29, 2025 | 3,949 | 3,978 | 3,978 | 3,982 | 3,906 | 676,900 |
| August 28, 2025 | 3,902 | 3,936 | 3,936 | 3,943 | 3,867 | 662,800 |
| August 27, 2025 | 3,890 | 3,888 | 3,888 | 3,918 | 3,876 | 654,400 |
| August 26, 2025 | 3,896 | 3,875 | 3,875 | 3,920 | 3,828 | 729,500 |
| August 25, 2025 | 3,980 | 3,895 | 3,895 | 3,995 | 3,890 | 1.09M |
| August 22, 2025 | 3,859 | 3,932 | 3,932 | 3,949 | 3,833 | 1.01M |
| August 21, 2025 | 3,852 | 3,845 | 3,845 | 3,854 | 3,801 | 864,200 |
| August 20, 2025 | 3,820 | 3,857 | 3,857 | 3,858 | 3,735 | 1.34M |
| August 19, 2025 | 3,851 | 3,859 | 3,859 | 3,889 | 3,826 | 1.15M |
| August 18, 2025 | 3,963 | 3,902 | 3,909 | 3,983 | 3,891 | 931,600 |
| August 15, 2025 | 3,934 | 3,954 | 3,954 | 3,959 | 3,906 | 693,300 |
| August 14, 2025 | 3,916 | 3,956 | 3,956 | 3,960 | 3,825 | 1.07M |
| August 13, 2025 | 3,910 | 3,939 | 3,939 | 3,970 | 3,897 | 911,500 |
| August 12, 2025 | 3,909 | 3,909 | 3,909 | 3,937 | 3,869 | 941,100 |