3,227.00
-33(-1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,225 | 3,260 | 3,260 | 3,260 | 3,212 | 1.54M |
| December 03, 2025 | 3,221 | 3,260 | 3,260 | 3,260 | 3,214 | 1.84M |
| December 02, 2025 | 3,247 | 3,248 | 3,248 | 3,292 | 3,231 | 2.03M |
| December 01, 2025 | 3,360 | 3,280 | 3,280 | 3,365 | 3,280 | 2M |
| November 28, 2025 | 3,360 | 3,369 | 3,369 | 3,396 | 3,356 | 3.47M |
| November 27, 2025 | 3,324 | 3,350 | 3,350 | 3,370 | 3,318 | 2.54M |
| November 26, 2025 | 3,240 | 3,300 | 3,300 | 3,300 | 3,238 | 3.12M |
| November 25, 2025 | 3,148 | 3,233 | 3,233 | 3,237 | 3,148 | 3.79M |
| November 21, 2025 | 3,200 | 3,180 | 3,180 | 3,213 | 3,161 | 22.94M |
| November 20, 2025 | 3,152 | 3,159 | 3,159 | 3,194 | 3,128 | 2.8M |
| November 19, 2025 | 3,197 | 3,197 | 3,197 | 3,210 | 3,160 | 2.53M |
| November 18, 2025 | 3,179 | 3,195 | 3,195 | 3,198 | 3,152 | 2.13M |
| November 17, 2025 | 3,195 | 3,186 | 3,186 | 3,207 | 3,143 | 2.88M |
| November 14, 2025 | 3,138 | 3,184 | 3,184 | 3,190 | 3,092 | 3.09M |
| November 13, 2025 | 3,125 | 3,148 | 3,148 | 3,158 | 3,122 | 3.06M |
| November 12, 2025 | 3,129 | 3,125 | 3,125 | 3,154 | 3,100 | 2.28M |
| November 11, 2025 | 3,098 | 3,122 | 3,122 | 3,127 | 3,079 | 1.41M |
| November 10, 2025 | 3,090 | 3,118 | 3,118 | 3,118 | 3,081 | 1.99M |
| November 07, 2025 | 3,026 | 3,086 | 3,086 | 3,086 | 3,025 | 2.2M |
| November 06, 2025 | 3,015 | 3,010 | 3,010 | 3,046 | 3,006 | 1.84M |
| November 05, 2025 | 3,041 | 3,029 | 3,029 | 3,056 | 3,010 | 2.75M |
| November 04, 2025 | 2,979.5 | 2,990.5 | 2,990.5 | 2,998 | 2,945 | 2.59M |
| October 31, 2025 | 2,989.5 | 2,963 | 2,963 | 2,991 | 2,963 | 1.71M |
| October 30, 2025 | 2,952 | 2,972 | 2,972 | 2,979.5 | 2,945 | 3.63M |
| October 29, 2025 | 3,000 | 2,966 | 2,966 | 3,008 | 2,966 | 2M |
| October 28, 2025 | 3,013 | 3,020 | 3,020 | 3,028 | 3,002 | 1.19M |
| October 27, 2025 | 3,006 | 3,014 | 3,014 | 3,022 | 3,005 | 1.06M |
| October 24, 2025 | 3,033 | 2,998.5 | 2,998.5 | 3,036 | 2,998.5 | 1.75M |
| October 23, 2025 | 3,056 | 3,049 | 3,049 | 3,065 | 3,030 | 1.36M |
| October 22, 2025 | 3,034 | 3,054 | 3,054 | 3,068 | 3,034 | 1.25M |
| October 21, 2025 | 3,018 | 3,041 | 3,041 | 3,048 | 3,016 | 1M |
| October 20, 2025 | 3,020 | 3,033 | 3,033 | 3,045 | 3,018 | 1.1M |
| October 17, 2025 | 2,988.5 | 3,009 | 3,009 | 3,009 | 2,983 | 1.39M |
| October 16, 2025 | 2,974 | 2,972.5 | 2,972.5 | 2,987 | 2,963 | 1.45M |
| October 15, 2025 | 2,985 | 2,977 | 2,977 | 2,991 | 2,966.5 | 1.83M |
| October 14, 2025 | 2,922.5 | 2,964.5 | 2,964.5 | 2,964.5 | 2,907 | 2.68M |
| October 10, 2025 | 2,991 | 2,948.5 | 2,948.5 | 2,992 | 2,948 | 3.96M |
| October 09, 2025 | 3,000 | 3,007 | 3,007 | 3,009 | 2,995 | 3.05M |
| October 08, 2025 | 3,066 | 3,016 | 3,016 | 3,082 | 3,016 | 1.5M |
| October 07, 2025 | 3,036 | 3,050 | 3,050 | 3,052 | 3,024 | 1.25M |
| October 06, 2025 | 3,056 | 3,030 | 3,030 | 3,067 | 3,025 | 1.6M |
| October 03, 2025 | 3,025 | 3,015 | 3,015 | 3,042 | 3,015 | 1.46M |
| October 02, 2025 | 3,052 | 3,026 | 3,026 | 3,057 | 3,021 | 1.26M |
| October 01, 2025 | 3,062 | 3,046 | 3,046 | 3,083 | 3,040 | 1.33M |
| September 30, 2025 | 3,070 | 3,066 | 3,066 | 3,073 | 3,056 | 1.08M |
| September 29, 2025 | 3,108 | 3,062 | 3,062 | 3,114 | 3,062 | 1.49M |
| September 26, 2025 | 3,126 | 3,151 | 3,151 | 3,151 | 3,122 | 1.21M |
| September 25, 2025 | 3,150 | 3,128 | 3,128 | 3,151 | 3,126 | 1M |
| September 24, 2025 | 3,149 | 3,128 | 3,128 | 3,160 | 3,121 | 1.21M |
| September 22, 2025 | 3,133 | 3,141 | 3,141 | 3,156 | 3,130 | 1.01M |
| September 19, 2025 | 3,145 | 3,130 | 3,130 | 3,160 | 3,130 | 1.7M |
| September 18, 2025 | 3,151 | 3,146 | 3,146 | 3,168 | 3,144 | 899,400 |
| September 17, 2025 | 3,164 | 3,161 | 3,161 | 3,175 | 3,150 | 899,400 |
| September 16, 2025 | 3,145 | 3,153 | 3,153 | 3,173 | 3,133 | 990,800 |
| September 12, 2025 | 3,170 | 3,145 | 3,145 | 3,181 | 3,145 | 1.06M |
| September 11, 2025 | 3,148 | 3,173 | 3,173 | 3,178 | 3,142 | 1.23M |
| September 10, 2025 | 3,185 | 3,164 | 3,164 | 3,190 | 3,159 | 1.07M |
| September 09, 2025 | 3,220 | 3,193 | 3,193 | 3,224 | 3,188 | 944,400 |
| September 08, 2025 | 3,200 | 3,209 | 3,209 | 3,231 | 3,193 | 1.16M |
| September 05, 2025 | 3,191 | 3,186 | 3,186 | 3,195 | 3,174 | 872,500 |