4,715.00
-39(-0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,583 | 4,754 | 4,754 | 4,773 | 4,566 | 1.72M |
| December 03, 2025 | 4,586 | 4,574 | 4,574 | 4,629 | 4,561 | 984,900 |
| December 02, 2025 | 4,581 | 4,586 | 4,586 | 4,617 | 4,568 | 1.12M |
| December 01, 2025 | 4,595 | 4,563 | 4,563 | 4,608 | 4,530 | 1.24M |
| November 28, 2025 | 4,511 | 4,564 | 4,564 | 4,583 | 4,497 | 1.3M |
| November 27, 2025 | 4,554 | 4,508 | 4,508 | 4,564 | 4,506 | 809,500 |
| November 26, 2025 | 4,511 | 4,518 | 4,518 | 4,543 | 4,483 | 1.26M |
| November 25, 2025 | 4,460 | 4,476 | 4,476 | 4,503 | 4,426 | 1.23M |
| November 21, 2025 | 4,318 | 4,418 | 4,418 | 4,428 | 4,318 | 1.64M |
| November 20, 2025 | 4,359 | 4,387 | 4,387 | 4,422 | 4,345 | 1M |
| November 19, 2025 | 4,325 | 4,310 | 4,310 | 4,348 | 4,248 | 1.16M |
| November 18, 2025 | 4,402 | 4,321 | 4,321 | 4,444 | 4,317 | 1.07M |
| November 17, 2025 | 4,450 | 4,428 | 4,428 | 4,475 | 4,403 | 1.17M |
| November 14, 2025 | 4,369 | 4,481 | 4,481 | 4,484 | 4,342 | 1.29M |
| November 13, 2025 | 4,393 | 4,397 | 4,397 | 4,431 | 4,381 | 1.09M |
| November 12, 2025 | 4,255 | 4,360 | 4,360 | 4,360 | 4,246 | 1.33M |
| November 11, 2025 | 4,283 | 4,249 | 4,249 | 4,284 | 4,215 | 872,400 |
| November 10, 2025 | 4,270 | 4,271 | 4,271 | 4,288 | 4,247 | 1.18M |
| November 07, 2025 | 4,185 | 4,201 | 4,201 | 4,228 | 4,174 | 967,000 |
| November 06, 2025 | 4,200 | 4,231 | 4,231 | 4,265 | 4,184 | 1.52M |
| November 05, 2025 | 4,108 | 4,161 | 4,161 | 4,180 | 4,021 | 1.72M |
| November 04, 2025 | 4,050 | 4,100 | 4,100 | 4,157 | 4,020 | 1.58M |
| October 31, 2025 | 4,183 | 4,096 | 4,096 | 4,207 | 4,089 | 2.27M |
| October 30, 2025 | 4,109 | 4,103 | 4,103 | 4,269 | 4,057 | 4.15M |
| October 29, 2025 | 4,158 | 4,100 | 4,100 | 4,169 | 4,090 | 1.3M |
| October 28, 2025 | 4,265 | 4,140 | 4,140 | 4,265 | 4,140 | 1.53M |
| October 27, 2025 | 4,251 | 4,278 | 4,278 | 4,280 | 4,228 | 1.21M |
| October 24, 2025 | 4,171 | 4,210 | 4,210 | 4,234 | 4,156 | 1.35M |
| October 23, 2025 | 4,152 | 4,156 | 4,156 | 4,174 | 4,102 | 1.44M |
| October 22, 2025 | 4,030 | 4,131 | 4,131 | 4,143 | 4,014 | 1.79M |
| October 21, 2025 | 3,998 | 4,035 | 4,035 | 4,049 | 3,994 | 1.27M |
| October 20, 2025 | 3,969 | 3,986 | 3,986 | 3,986 | 3,941 | 775,500 |
| October 17, 2025 | 3,876 | 3,920 | 3,920 | 3,931 | 3,872 | 660,900 |
| October 16, 2025 | 3,964 | 3,922 | 3,922 | 3,972 | 3,907 | 729,700 |
| October 15, 2025 | 3,900 | 3,950 | 3,950 | 3,950 | 3,898 | 1.01M |
| October 14, 2025 | 3,895 | 3,867 | 3,867 | 3,963 | 3,854 | 1.47M |
| October 10, 2025 | 3,999 | 3,948 | 3,948 | 4,004 | 3,935 | 1.02M |
| October 09, 2025 | 4,000 | 4,032 | 4,032 | 4,038 | 3,981 | 969,700 |
| October 08, 2025 | 3,999 | 4,008 | 4,008 | 4,026 | 3,984 | 1.71M |
| October 07, 2025 | 3,940 | 3,972 | 3,972 | 3,980 | 3,926 | 1.03M |
| October 06, 2025 | 3,970 | 3,940 | 3,940 | 3,970 | 3,917 | 1.4M |
| October 03, 2025 | 3,838 | 3,869 | 3,869 | 3,869 | 3,838 | 1.01M |
| October 02, 2025 | 3,855 | 3,854 | 3,854 | 3,886 | 3,841 | 837,000 |
| October 01, 2025 | 3,890 | 3,864 | 3,864 | 3,907 | 3,853 | 1.15M |
| September 30, 2025 | 3,900 | 3,916 | 3,916 | 3,919 | 3,867 | 1.22M |
| September 29, 2025 | 3,918 | 3,912 | 3,912 | 3,934 | 3,878 | 3.27M |
| September 26, 2025 | 3,955 | 3,988 | 3,905.5 | 4,002 | 3,943 | 1.62M |
| September 25, 2025 | 3,962 | 3,945 | 3,863.39 | 3,970 | 3,935 | 1.28M |
| September 24, 2025 | 4,009 | 3,950 | 3,868.29 | 4,009 | 3,944 | 1.42M |
| September 22, 2025 | 3,988 | 3,984 | 3,901.58 | 3,994 | 3,964 | 1.02M |
| September 19, 2025 | 3,990 | 3,961 | 3,879.06 | 4,018 | 3,952 | 2.16M |
| September 18, 2025 | 3,974 | 3,982 | 3,899.62 | 3,989 | 3,952 | 941,200 |
| September 17, 2025 | 4,001 | 3,970 | 3,970 | 4,004 | 3,959 | 962,500 |
| September 16, 2025 | 3,987 | 4,015 | 4,015 | 4,020 | 3,985 | 986,500 |
| September 12, 2025 | 3,996 | 3,977 | 3,977 | 4,011 | 3,970 | 963,300 |
| September 11, 2025 | 4,018 | 3,980 | 3,980 | 4,024 | 3,957 | 1.21M |
| September 10, 2025 | 4,000 | 4,004 | 4,004 | 4,008 | 3,981 | 793,100 |
| September 09, 2025 | 4,041 | 4,004 | 4,004 | 4,060 | 3,997 | 1.08M |
| September 08, 2025 | 4,020 | 4,026 | 4,026 | 4,035 | 4,006 | 1.12M |
| September 05, 2025 | 4,035 | 4,011 | 4,011 | 4,051 | 3,990 | 1.16M |
