3,895.00
-40(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,920 | 3,895 | 3,895 | 3,925 | 3,880 | 47,100 |
| December 04, 2025 | 3,940 | 3,935 | 3,935 | 3,950 | 3,915 | 31,100 |
| December 03, 2025 | 3,970 | 3,945 | 3,945 | 3,985 | 3,940 | 49,100 |
| December 02, 2025 | 4,025 | 3,990 | 3,990 | 4,025 | 3,985 | 38,400 |
| December 01, 2025 | 4,090 | 4,015 | 4,015 | 4,115 | 4,015 | 50,500 |
| November 28, 2025 | 4,040 | 4,095 | 4,095 | 4,110 | 4,040 | 51,500 |
| November 27, 2025 | 4,025 | 4,040 | 4,040 | 4,050 | 4,015 | 30,200 |
| November 26, 2025 | 4,015 | 4,025 | 4,025 | 4,040 | 4,005 | 31,800 |
| November 25, 2025 | 4,065 | 4,015 | 4,015 | 4,065 | 4,015 | 43,900 |
| November 21, 2025 | 3,935 | 4,070 | 4,070 | 4,070 | 3,935 | 93,300 |
| November 20, 2025 | 3,915 | 3,925 | 3,925 | 3,940 | 3,905 | 35,500 |
| November 19, 2025 | 3,920 | 3,915 | 3,915 | 3,930 | 3,900 | 39,200 |
| November 18, 2025 | 3,915 | 3,905 | 3,905 | 3,940 | 3,895 | 33,600 |
| November 17, 2025 | 3,890 | 3,920 | 3,920 | 3,940 | 3,885 | 37,600 |
| November 14, 2025 | 3,935 | 3,900 | 3,900 | 3,945 | 3,890 | 25,800 |
| November 13, 2025 | 3,915 | 3,925 | 3,925 | 3,930 | 3,890 | 26,800 |
| November 12, 2025 | 3,910 | 3,910 | 3,910 | 3,940 | 3,900 | 39,100 |
| November 11, 2025 | 3,895 | 3,915 | 3,915 | 3,915 | 3,860 | 39,700 |
| November 10, 2025 | 3,910 | 3,895 | 3,895 | 3,925 | 3,870 | 51,800 |
| November 07, 2025 | 3,795 | 3,880 | 3,880 | 3,885 | 3,790 | 46,100 |
| November 06, 2025 | 3,830 | 3,820 | 3,820 | 3,830 | 3,795 | 29,600 |
| November 05, 2025 | 3,840 | 3,835 | 3,835 | 3,870 | 3,815 | 78,500 |
| November 04, 2025 | 3,815 | 3,820 | 3,820 | 3,855 | 3,795 | 51,300 |
| October 31, 2025 | 3,730 | 3,840 | 3,840 | 3,910 | 3,720 | 136,800 |
| October 30, 2025 | 3,800 | 3,700 | 3,700 | 3,850 | 3,630 | 254,600 |
| October 29, 2025 | 3,920 | 3,820 | 3,820 | 3,920 | 3,805 | 81,100 |
| October 28, 2025 | 3,985 | 3,925 | 3,925 | 3,990 | 3,925 | 50,300 |
| October 27, 2025 | 3,985 | 3,990 | 3,990 | 4,040 | 3,985 | 44,500 |
| October 24, 2025 | 3,970 | 3,985 | 3,985 | 3,985 | 3,960 | 42,000 |
| October 23, 2025 | 3,985 | 3,980 | 3,980 | 3,995 | 3,965 | 39,900 |
| October 22, 2025 | 3,985 | 3,955 | 3,955 | 4,000 | 3,955 | 78,800 |
| October 21, 2025 | 3,950 | 3,975 | 3,975 | 3,980 | 3,945 | 29,800 |
| October 20, 2025 | 3,975 | 3,985 | 3,985 | 3,990 | 3,960 | 24,300 |
| October 17, 2025 | 3,955 | 3,960 | 3,960 | 3,970 | 3,940 | 27,600 |
| October 16, 2025 | 3,980 | 3,955 | 3,955 | 4,005 | 3,950 | 36,300 |
| October 15, 2025 | 3,995 | 3,990 | 3,990 | 4,025 | 3,975 | 39,800 |
| October 14, 2025 | 3,915 | 3,960 | 3,960 | 3,965 | 3,900 | 57,900 |
| October 10, 2025 | 3,950 | 3,930 | 3,930 | 3,955 | 3,920 | 49,800 |
| October 09, 2025 | 3,985 | 3,965 | 3,965 | 3,985 | 3,925 | 66,100 |
| October 08, 2025 | 4,075 | 3,990 | 3,990 | 4,090 | 3,990 | 89,700 |
| October 07, 2025 | 4,050 | 4,075 | 4,075 | 4,075 | 4,025 | 41,800 |
| October 06, 2025 | 4,105 | 4,050 | 4,050 | 4,105 | 4,035 | 51,200 |
| October 03, 2025 | 4,000 | 4,025 | 4,025 | 4,040 | 4,000 | 32,100 |
| October 02, 2025 | 4,065 | 4,020 | 4,020 | 4,080 | 4,000 | 41,600 |
| October 01, 2025 | 4,105 | 4,060 | 4,060 | 4,105 | 4,010 | 60,000 |
| September 30, 2025 | 4,155 | 4,130 | 4,130 | 4,190 | 4,105 | 46,300 |
| September 29, 2025 | 4,340 | 4,180 | 4,180 | 4,340 | 4,160 | 117,000 |
| September 26, 2025 | 4,300 | 4,345 | 4,345 | 4,375 | 4,300 | 197,500 |
| September 25, 2025 | 4,320 | 4,300 | 4,300 | 4,350 | 4,300 | 113,000 |
| September 24, 2025 | 4,305 | 4,325 | 4,325 | 4,350 | 4,285 | 83,200 |
| September 22, 2025 | 4,320 | 4,330 | 4,330 | 4,360 | 4,305 | 77,500 |
| September 19, 2025 | 4,330 | 4,335 | 4,335 | 4,370 | 4,315 | 74,100 |
| September 18, 2025 | 4,350 | 4,330 | 4,330 | 4,365 | 4,305 | 62,200 |
| September 17, 2025 | 4,345 | 4,340 | 4,340 | 4,345 | 4,305 | 62,200 |
| September 16, 2025 | 4,260 | 4,310 | 4,310 | 4,325 | 4,255 | 44,700 |
| September 12, 2025 | 4,270 | 4,270 | 4,270 | 4,290 | 4,255 | 39,700 |
| September 11, 2025 | 4,255 | 4,270 | 4,270 | 4,280 | 4,235 | 25,500 |
| September 10, 2025 | 4,280 | 4,260 | 4,260 | 4,290 | 4,250 | 27,300 |
| September 09, 2025 | 4,265 | 4,280 | 4,280 | 4,295 | 4,255 | 36,200 |
| September 08, 2025 | 4,245 | 4,255 | 4,255 | 4,285 | 4,245 | 25,600 |