3,734.00
-16(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,734 | 3,750 | 3,750 | 3,770 | 3,714 | 1.17M |
| December 03, 2025 | 3,741 | 3,675 | 3,675 | 3,741 | 3,675 | 926,300 |
| December 02, 2025 | 3,760 | 3,764 | 3,764 | 3,803 | 3,759 | 717,400 |
| December 01, 2025 | 3,762 | 3,758 | 3,758 | 3,822 | 3,741 | 968,500 |
| November 28, 2025 | 3,870 | 3,792 | 3,792 | 3,870 | 3,781 | 983,100 |
| November 27, 2025 | 3,840 | 3,832 | 3,832 | 3,863 | 3,823 | 512,600 |
| November 26, 2025 | 3,771 | 3,851 | 3,851 | 3,861 | 3,770 | 1.06M |
| November 25, 2025 | 3,839 | 3,794 | 3,794 | 3,869 | 3,778 | 1.46M |
| November 21, 2025 | 3,828 | 3,870 | 3,870 | 3,870 | 3,812 | 2.28M |
| November 20, 2025 | 3,880 | 3,761 | 3,761 | 3,880 | 3,761 | 1.84M |
| November 19, 2025 | 3,929 | 3,950 | 3,950 | 3,983 | 3,906 | 1.28M |
| November 18, 2025 | 3,938 | 3,914 | 3,914 | 3,978 | 3,865 | 1.93M |
| November 17, 2025 | 3,805 | 3,904 | 3,904 | 3,904 | 3,801 | 1.43M |
| November 14, 2025 | 3,812 | 3,840 | 3,840 | 3,865 | 3,806 | 1.3M |
| November 13, 2025 | 3,797 | 3,855 | 3,855 | 3,857 | 3,783 | 1.5M |
| November 12, 2025 | 3,720 | 3,779 | 3,779 | 3,785 | 3,713 | 1.06M |
| November 11, 2025 | 3,758 | 3,767 | 3,767 | 3,773 | 3,728 | 794,000 |
| November 10, 2025 | 3,761 | 3,777 | 3,777 | 3,788 | 3,743 | 934,600 |
| November 07, 2025 | 3,665 | 3,760 | 3,760 | 3,766 | 3,633 | 2.12M |
| November 06, 2025 | 3,700 | 3,601 | 3,601 | 3,707 | 3,601 | 1.36M |
| November 05, 2025 | 3,684 | 3,705 | 3,705 | 3,749 | 3,658 | 2.78M |
| November 04, 2025 | 3,545 | 3,592 | 3,592 | 3,613 | 3,482 | 1.84M |
| October 31, 2025 | 3,580 | 3,577 | 3,577 | 3,636 | 3,572 | 1.47M |
| October 30, 2025 | 3,647 | 3,605 | 3,605 | 3,684 | 3,605 | 3.95M |
| October 29, 2025 | 3,704 | 3,682 | 3,656 | 3,747 | 3,679 | 5.57M |
| October 28, 2025 | 3,732 | 3,742 | 3,715.58 | 3,761 | 3,697 | 2.87M |
| October 27, 2025 | 3,686 | 3,709 | 3,682.81 | 3,735 | 3,684 | 2.92M |
| October 24, 2025 | 3,736 | 3,705 | 3,705 | 3,751 | 3,697 | 2.43M |
| October 23, 2025 | 3,800 | 3,736 | 3,736 | 3,803 | 3,733 | 3.96M |
| October 22, 2025 | 3,762 | 3,809 | 3,809 | 3,810 | 3,760 | 1.83M |
| October 21, 2025 | 3,872 | 3,776 | 3,776 | 3,879 | 3,775 | 2.88M |
| October 20, 2025 | 3,841 | 3,864 | 3,864 | 3,891 | 3,830 | 3.25M |
| October 17, 2025 | 3,836 | 3,879 | 3,879 | 3,953 | 3,825 | 3.87M |
| October 16, 2025 | 3,762 | 3,807 | 3,807 | 3,807 | 3,744 | 2.73M |
| October 15, 2025 | 3,815 | 3,744 | 3,744 | 3,842 | 3,737 | 2.44M |
| October 14, 2025 | 3,715 | 3,803 | 3,803 | 3,815 | 3,702 | 2.87M |
| October 10, 2025 | 3,696 | 3,721 | 3,721 | 3,729 | 3,638 | 3.11M |
| October 09, 2025 | 3,685 | 3,695 | 3,695 | 3,730 | 3,681 | 2.66M |
| October 08, 2025 | 3,665 | 3,693 | 3,693 | 3,735 | 3,661 | 2.05M |
| October 07, 2025 | 3,684 | 3,723 | 3,723 | 3,744 | 3,678 | 2.62M |
| October 06, 2025 | 3,741 | 3,662 | 3,662 | 3,758 | 3,637 | 5.83M |
| October 03, 2025 | 3,918 | 3,900 | 3,900 | 3,939 | 3,888 | 1.17M |
| October 02, 2025 | 4,019 | 3,886 | 3,886 | 4,033 | 3,886 | 1.68M |
| October 01, 2025 | 4,042 | 3,998 | 3,998 | 4,066 | 3,998 | 1.18M |
| September 30, 2025 | 4,015 | 4,064 | 4,064 | 4,092 | 4,013 | 1.18M |
| September 29, 2025 | 4,122 | 4,041 | 4,041 | 4,129 | 4,041 | 1.32M |
| September 26, 2025 | 4,120 | 4,120 | 4,120 | 4,149 | 4,111 | 1.35M |
| September 25, 2025 | 4,059 | 4,121 | 4,121 | 4,134 | 4,058 | 1.04M |
| September 24, 2025 | 4,221 | 4,056 | 4,056 | 4,221 | 4,056 | 2.36M |
| September 22, 2025 | 4,293 | 4,328 | 4,328 | 4,348 | 4,270 | 797,700 |
| September 19, 2025 | 4,259 | 4,293 | 4,293 | 4,342 | 4,235 | 1.23M |
| September 18, 2025 | 4,318 | 4,302 | 4,302 | 4,326 | 4,255 | 941,200 |
| September 17, 2025 | 4,372 | 4,360 | 4,360 | 4,477 | 4,356 | 1.96M |
| September 16, 2025 | 4,247 | 4,302 | 4,302 | 4,325 | 4,210 | 1.96M |
| September 12, 2025 | 4,183 | 4,249 | 4,249 | 4,249 | 4,076 | 2.54M |
| September 11, 2025 | 4,060 | 4,091 | 4,091 | 4,117 | 4,016 | 1.06M |
| September 10, 2025 | 4,105 | 4,086 | 4,086 | 4,133 | 4,085 | 897,000 |
| September 09, 2025 | 4,088 | 4,058 | 4,058 | 4,119 | 4,055 | 1.17M |
| September 08, 2025 | 4,140 | 4,102 | 4,102 | 4,169 | 4,102 | 827,000 |
| September 05, 2025 | 4,150 | 4,144 | 4,144 | 4,161 | 4,113 | 548,300 |