3,250.00
-45(-1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,295 | 3,250 | 3,250 | 3,295 | 3,240 | 19,000 |
| December 04, 2025 | 3,255 | 3,295 | 3,295 | 3,295 | 3,255 | 49,100 |
| December 03, 2025 | 3,345 | 3,275 | 3,275 | 3,360 | 3,265 | 39,500 |
| December 02, 2025 | 3,350 | 3,335 | 3,335 | 3,350 | 3,315 | 42,100 |
| December 01, 2025 | 3,370 | 3,350 | 3,350 | 3,380 | 3,340 | 69,700 |
| November 28, 2025 | 3,330 | 3,360 | 3,360 | 3,370 | 3,325 | 51,400 |
| November 27, 2025 | 3,345 | 3,330 | 3,330 | 3,350 | 3,315 | 30,300 |
| November 26, 2025 | 3,355 | 3,345 | 3,345 | 3,365 | 3,325 | 93,800 |
| November 25, 2025 | 3,345 | 3,290 | 3,290 | 3,345 | 3,275 | 41,700 |
| November 21, 2025 | 3,265 | 3,345 | 3,345 | 3,345 | 3,265 | 56,500 |
| November 20, 2025 | 3,250 | 3,270 | 3,270 | 3,315 | 3,245 | 43,200 |
| November 19, 2025 | 3,230 | 3,225 | 3,225 | 3,255 | 3,215 | 31,400 |
| November 18, 2025 | 3,265 | 3,260 | 3,260 | 3,300 | 3,240 | 73,200 |
| November 17, 2025 | 3,240 | 3,290 | 3,290 | 3,300 | 3,215 | 69,100 |
| November 14, 2025 | 3,240 | 3,240 | 3,240 | 3,265 | 3,225 | 64,800 |
| November 13, 2025 | 3,290 | 3,270 | 3,270 | 3,290 | 3,245 | 37,100 |
| November 12, 2025 | 3,235 | 3,270 | 3,270 | 3,295 | 3,230 | 71,200 |
| November 11, 2025 | 3,185 | 3,230 | 3,230 | 3,230 | 3,175 | 60,500 |
| November 10, 2025 | 3,125 | 3,160 | 3,160 | 3,160 | 3,105 | 45,100 |
| November 07, 2025 | 3,060 | 3,100 | 3,100 | 3,105 | 3,035 | 63,700 |
| November 06, 2025 | 3,065 | 3,045 | 3,045 | 3,070 | 3,025 | 34,300 |
| November 05, 2025 | 3,080 | 3,050 | 3,050 | 3,080 | 3,005 | 54,200 |
| November 04, 2025 | 3,115 | 3,055 | 3,055 | 3,115 | 3,040 | 84,700 |
| October 31, 2025 | 3,120 | 3,120 | 3,120 | 3,145 | 3,100 | 76,400 |
| October 30, 2025 | 3,110 | 3,115 | 3,115 | 3,125 | 3,055 | 120,300 |
| October 29, 2025 | 3,100 | 3,040 | 3,040 | 3,115 | 3,020 | 124,600 |
| October 28, 2025 | 3,215 | 3,125 | 3,125 | 3,215 | 3,110 | 104,100 |
| October 27, 2025 | 3,215 | 3,215 | 3,215 | 3,240 | 3,190 | 60,100 |
| October 24, 2025 | 3,265 | 3,215 | 3,215 | 3,265 | 3,185 | 77,200 |
| October 23, 2025 | 3,260 | 3,275 | 3,275 | 3,285 | 3,225 | 70,700 |
| October 22, 2025 | 3,305 | 3,255 | 3,255 | 3,305 | 3,250 | 69,900 |
| October 21, 2025 | 3,350 | 3,305 | 3,305 | 3,360 | 3,290 | 80,000 |
| October 20, 2025 | 3,325 | 3,355 | 3,355 | 3,360 | 3,315 | 63,600 |
| October 17, 2025 | 3,280 | 3,320 | 3,320 | 3,375 | 3,255 | 99,900 |
| October 16, 2025 | 3,250 | 3,280 | 3,280 | 3,300 | 3,235 | 73,100 |
| October 15, 2025 | 3,220 | 3,245 | 3,245 | 3,270 | 3,210 | 127,800 |
| October 14, 2025 | 3,275 | 3,220 | 3,220 | 3,305 | 3,200 | 142,200 |
| October 10, 2025 | 3,330 | 3,305 | 3,305 | 3,380 | 3,290 | 211,100 |
| October 09, 2025 | 3,550 | 3,400 | 3,400 | 3,560 | 3,330 | 883,800 |
| October 08, 2025 | 3,310 | 3,460 | 3,460 | 3,460 | 3,280 | 790,000 |
| October 07, 2025 | 2,901 | 2,957 | 2,957 | 2,980 | 2,890 | 215,700 |
| October 06, 2025 | 2,920 | 2,900 | 2,900 | 2,920 | 2,863 | 98,700 |
| October 03, 2025 | 2,875 | 2,870 | 2,870 | 2,893 | 2,861 | 50,100 |
| October 02, 2025 | 2,900 | 2,848 | 2,848 | 2,900 | 2,837 | 47,200 |
| October 01, 2025 | 2,929 | 2,867 | 2,867 | 2,929 | 2,853 | 84,200 |
| September 30, 2025 | 2,924 | 2,953 | 2,953 | 2,969 | 2,911 | 89,300 |
| September 29, 2025 | 2,998 | 2,924 | 2,924 | 2,998 | 2,919 | 53,900 |
| September 26, 2025 | 2,990 | 2,992 | 2,992 | 3,000 | 2,963 | 59,200 |
| September 25, 2025 | 3,015 | 3,010 | 3,010 | 3,030 | 2,996 | 62,600 |
| September 24, 2025 | 2,972 | 3,000 | 3,000 | 3,010 | 2,938 | 104,600 |
| September 22, 2025 | 2,961 | 2,989 | 2,989 | 3,095 | 2,955 | 307,300 |
| September 19, 2025 | 2,838 | 2,814 | 2,814 | 2,847 | 2,793 | 47,300 |
| September 18, 2025 | 2,832 | 2,838 | 2,838 | 2,838 | 2,812 | 30,700 |
| September 17, 2025 | 2,838 | 2,832 | 2,832 | 2,838 | 2,814 | 30,700 |
| September 16, 2025 | 2,810 | 2,836 | 2,836 | 2,836 | 2,797 | 25,400 |
| September 12, 2025 | 2,825 | 2,810 | 2,810 | 2,838 | 2,785 | 59,100 |
| September 11, 2025 | 2,825 | 2,810 | 2,810 | 2,838 | 2,785 | 59,100 |
| September 10, 2025 | 2,809 | 2,801 | 2,801 | 2,812 | 2,792 | 26,500 |
| September 09, 2025 | 2,799 | 2,809 | 2,809 | 2,835 | 2,787 | 39,000 |
| September 08, 2025 | 2,812 | 2,798 | 2,798 | 2,821 | 2,775 | 73,800 |