3,505.00
-139(-3.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,667 | 3,644 | 3,644 | 3,669 | 3,628 | 1.91M |
| December 03, 2025 | 3,686 | 3,644 | 3,644 | 3,713 | 3,640 | 2.22M |
| December 02, 2025 | 3,649 | 3,743 | 3,743 | 3,764 | 3,608 | 2.19M |
| December 01, 2025 | 3,665 | 3,636 | 3,636 | 3,693 | 3,628 | 2.1M |
| November 28, 2025 | 3,700 | 3,700 | 3,700 | 3,748 | 3,681 | 1.91M |
| November 27, 2025 | 3,639 | 3,666 | 3,666 | 3,674 | 3,618 | 1.65M |
| November 26, 2025 | 3,550 | 3,649 | 3,649 | 3,679 | 3,545 | 1.81M |
| November 25, 2025 | 3,578 | 3,569 | 3,569 | 3,579 | 3,528 | 1.96M |
| November 21, 2025 | 3,550 | 3,597 | 3,597 | 3,643 | 3,545 | 2.97M |
| November 20, 2025 | 3,383 | 3,523 | 3,523 | 3,535 | 3,362 | 4.4M |
| November 19, 2025 | 3,215 | 3,374 | 3,374 | 3,390 | 3,200 | 4.28M |
| November 18, 2025 | 3,209 | 3,186 | 3,186 | 3,218 | 3,160 | 1.42M |
| November 17, 2025 | 3,230 | 3,213 | 3,213 | 3,231 | 3,141 | 2.18M |
| November 14, 2025 | 3,188 | 3,225 | 3,225 | 3,228 | 3,135 | 4.33M |
| November 13, 2025 | 2,970.5 | 3,134 | 3,134 | 3,175 | 2,941 | 7.15M |
| November 12, 2025 | 2,975.5 | 2,938 | 2,938 | 2,993 | 2,937 | 1.51M |
| November 11, 2025 | 2,980 | 2,967 | 2,967 | 2,983 | 2,948 | 1.38M |
| November 10, 2025 | 2,960 | 2,989 | 2,989 | 2,989 | 2,945 | 1.54M |
| November 07, 2025 | 2,882 | 2,933 | 2,933 | 2,933 | 2,877 | 1.45M |
| November 06, 2025 | 2,851.5 | 2,872.5 | 2,872.5 | 2,881 | 2,839.5 | 1.33M |
| November 05, 2025 | 2,837 | 2,851.5 | 2,851.5 | 2,854.5 | 2,810.5 | 1.35M |
| November 04, 2025 | 2,800 | 2,821 | 2,821 | 2,821 | 2,767 | 1.35M |
| October 31, 2025 | 2,786 | 2,788 | 2,788 | 2,808 | 2,777.5 | 1.17M |
| October 30, 2025 | 2,756 | 2,784.5 | 2,784.5 | 2,787 | 2,743.5 | 1.47M |
| October 29, 2025 | 2,850 | 2,763 | 2,763 | 2,862 | 2,758 | 2.46M |
| October 28, 2025 | 2,904.5 | 2,863 | 2,863 | 2,906.5 | 2,863 | 1.41M |
| October 27, 2025 | 2,873 | 2,903.5 | 2,903.5 | 2,926.5 | 2,871.5 | 1.23M |
| October 24, 2025 | 2,923 | 2,872 | 2,872 | 2,923.5 | 2,868 | 1.73M |
| October 23, 2025 | 2,944 | 2,926.5 | 2,926.5 | 2,952 | 2,920 | 848,800 |
| October 22, 2025 | 2,903 | 2,929 | 2,929 | 2,929 | 2,901.5 | 854,900 |
| October 21, 2025 | 2,930 | 2,903 | 2,903 | 2,939 | 2,895.5 | 1.38M |
| October 20, 2025 | 2,941 | 2,930 | 2,930 | 2,954 | 2,924 | 1.08M |
| October 17, 2025 | 2,977 | 2,940 | 2,940 | 2,983 | 2,940 | 1.07M |
| October 16, 2025 | 2,977 | 2,978 | 2,978 | 2,994.5 | 2,964.5 | 860,300 |
| October 15, 2025 | 3,000 | 2,975 | 2,975 | 3,025 | 2,972 | 916,400 |
| October 14, 2025 | 2,975 | 2,984.5 | 2,984.5 | 3,012 | 2,964 | 1.09M |
| October 10, 2025 | 2,973.5 | 3,001 | 3,001 | 3,002 | 2,962 | 1.13M |
| October 09, 2025 | 2,975 | 2,994 | 2,994 | 2,994 | 2,956.5 | 1.03M |
| October 08, 2025 | 2,975 | 2,978.5 | 2,978.5 | 3,043 | 2,975 | 1.14M |
| October 07, 2025 | 2,980 | 2,974 | 2,974 | 2,988 | 2,956.5 | 947,700 |
| October 06, 2025 | 2,978 | 2,985 | 2,985 | 3,004 | 2,944 | 1.71M |
| October 03, 2025 | 3,049 | 2,940.5 | 2,940.5 | 3,050 | 2,940.5 | 2.39M |
| October 02, 2025 | 3,071 | 3,052 | 3,052 | 3,077 | 3,019 | 1.28M |
| October 01, 2025 | 3,036 | 3,081 | 3,081 | 3,083 | 3,014 | 1.09M |
| September 30, 2025 | 3,060 | 3,059 | 3,059 | 3,092 | 3,056 | 1.11M |
| September 29, 2025 | 3,070 | 3,058 | 3,058 | 3,086 | 3,027 | 1.04M |
| September 26, 2025 | 3,033 | 3,068 | 3,068 | 3,069 | 3,033 | 1.02M |
| September 25, 2025 | 3,013 | 3,022 | 3,022 | 3,022 | 3,001 | 616,900 |
| September 24, 2025 | 2,990.5 | 3,014 | 3,014 | 3,020 | 2,978 | 794,900 |
| September 22, 2025 | 2,985 | 2,985.5 | 2,985.5 | 3,019 | 2,983.5 | 702,300 |
| September 19, 2025 | 3,008 | 2,982.5 | 2,982.5 | 3,022 | 2,977.5 | 1.04M |
| September 18, 2025 | 3,010 | 3,013 | 3,013 | 3,018 | 2,995 | 586,600 |
| September 17, 2025 | 3,014 | 3,008 | 3,008 | 3,020 | 3,000 | 586,600 |
| September 16, 2025 | 2,999.5 | 3,014 | 3,014 | 3,017 | 2,976.5 | 928,600 |
| September 12, 2025 | 3,029 | 3,016 | 3,016 | 3,030 | 3,007 | 579,200 |
| September 11, 2025 | 3,037 | 3,009 | 3,009 | 3,040 | 2,992 | 743,700 |
| September 10, 2025 | 3,050 | 3,044 | 3,044 | 3,065 | 3,034 | 764,400 |
| September 09, 2025 | 3,100 | 3,065 | 3,065 | 3,115 | 3,057 | 1.03M |
| September 08, 2025 | 3,064 | 3,100 | 3,100 | 3,100 | 3,049 | 1.23M |
| September 05, 2025 | 3,050 | 3,064 | 3,064 | 3,068 | 3,034 | 1.18M |