3,480.00
-45(-1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,480 | 3,525 | 3,525 | 3,560 | 3,480 | 22,400 |
| December 03, 2025 | 3,500 | 3,485 | 3,485 | 3,535 | 3,475 | 19,400 |
| December 02, 2025 | 3,535 | 3,515 | 3,515 | 3,590 | 3,495 | 15,900 |
| December 01, 2025 | 3,665 | 3,535 | 3,535 | 3,670 | 3,525 | 18,900 |
| November 28, 2025 | 3,705 | 3,710 | 3,710 | 3,740 | 3,685 | 14,100 |
| November 27, 2025 | 3,740 | 3,715 | 3,715 | 3,755 | 3,700 | 13,800 |
| November 26, 2025 | 3,665 | 3,740 | 3,740 | 3,740 | 3,665 | 18,700 |
| November 25, 2025 | 3,700 | 3,665 | 3,665 | 3,735 | 3,630 | 35,400 |
| November 21, 2025 | 3,640 | 3,715 | 3,715 | 3,720 | 3,640 | 15,900 |
| November 20, 2025 | 3,615 | 3,635 | 3,635 | 3,660 | 3,610 | 6,100 |
| November 19, 2025 | 3,615 | 3,625 | 3,625 | 3,670 | 3,610 | 17,100 |
| November 18, 2025 | 3,700 | 3,615 | 3,615 | 3,700 | 3,570 | 16,500 |
| November 17, 2025 | 3,680 | 3,700 | 3,700 | 3,715 | 3,630 | 15,200 |
| November 14, 2025 | 3,730 | 3,680 | 3,680 | 3,745 | 3,680 | 14,600 |
| November 13, 2025 | 3,640 | 3,715 | 3,715 | 3,725 | 3,640 | 11,000 |
| November 12, 2025 | 3,590 | 3,640 | 3,640 | 3,675 | 3,590 | 15,000 |
| November 11, 2025 | 3,580 | 3,575 | 3,575 | 3,585 | 3,540 | 27,000 |
| November 10, 2025 | 3,595 | 3,580 | 3,580 | 3,615 | 3,560 | 26,700 |
| November 07, 2025 | 3,525 | 3,575 | 3,575 | 3,600 | 3,525 | 28,300 |
| November 06, 2025 | 3,590 | 3,550 | 3,550 | 3,615 | 3,535 | 23,000 |
| November 05, 2025 | 3,590 | 3,550 | 3,550 | 3,615 | 3,535 | 36,100 |
| November 04, 2025 | 3,625 | 3,625 | 3,625 | 3,670 | 3,600 | 28,300 |
| October 31, 2025 | 3,685 | 3,645 | 3,645 | 3,705 | 3,630 | 26,500 |
| October 30, 2025 | 3,775 | 3,620 | 3,620 | 3,810 | 3,600 | 89,700 |
| October 29, 2025 | 3,840 | 3,870 | 3,765 | 3,880 | 3,820 | 116,900 |
| October 28, 2025 | 4,010 | 3,875 | 3,769.86 | 4,015 | 3,865 | 38,100 |
| October 27, 2025 | 4,030 | 4,010 | 3,901.2 | 4,030 | 4,005 | 20,600 |
| October 24, 2025 | 4,050 | 4,005 | 4,005 | 4,060 | 4,005 | 17,100 |
| October 23, 2025 | 4,050 | 4,065 | 4,065 | 4,115 | 4,025 | 20,400 |
| October 22, 2025 | 4,000 | 4,050 | 4,050 | 4,075 | 4,000 | 11,400 |
| October 21, 2025 | 4,020 | 4,010 | 4,010 | 4,030 | 3,990 | 11,000 |
| October 20, 2025 | 4,050 | 4,020 | 4,020 | 4,085 | 3,985 | 16,300 |
| October 17, 2025 | 3,915 | 4,020 | 4,020 | 4,020 | 3,915 | 12,200 |
| October 16, 2025 | 3,910 | 3,950 | 3,950 | 3,960 | 3,910 | 14,400 |
| October 15, 2025 | 3,925 | 3,930 | 3,930 | 3,985 | 3,900 | 21,100 |
| October 14, 2025 | 3,870 | 3,905 | 3,905 | 3,945 | 3,870 | 18,000 |
| October 10, 2025 | 3,945 | 3,875 | 3,875 | 3,995 | 3,845 | 30,000 |
| October 09, 2025 | 4,005 | 3,985 | 3,985 | 4,025 | 3,980 | 13,500 |
| October 08, 2025 | 4,040 | 4,025 | 4,025 | 4,095 | 4,000 | 19,500 |
| October 07, 2025 | 4,075 | 4,065 | 4,065 | 4,105 | 4,015 | 18,700 |
| October 06, 2025 | 3,955 | 4,040 | 4,040 | 4,055 | 3,955 | 24,100 |
| October 03, 2025 | 3,845 | 3,920 | 3,920 | 3,975 | 3,845 | 21,400 |
| October 02, 2025 | 3,950 | 3,815 | 3,815 | 4,010 | 3,805 | 22,500 |
| October 01, 2025 | 4,100 | 3,950 | 3,950 | 4,145 | 3,935 | 38,700 |
| September 30, 2025 | 4,200 | 4,120 | 4,120 | 4,200 | 4,120 | 31,200 |
| September 29, 2025 | 4,150 | 4,150 | 4,150 | 4,200 | 4,100 | 41,500 |
| September 26, 2025 | 4,100 | 4,125 | 4,125 | 4,130 | 4,090 | 22,500 |
| September 25, 2025 | 4,030 | 4,070 | 4,070 | 4,090 | 4,000 | 26,100 |
| September 24, 2025 | 3,955 | 4,000 | 4,000 | 4,025 | 3,950 | 17,100 |
| September 22, 2025 | 3,885 | 3,990 | 3,990 | 3,990 | 3,885 | 14,600 |
| September 19, 2025 | 3,915 | 3,900 | 3,900 | 3,925 | 3,870 | 20,400 |
| September 18, 2025 | 3,825 | 3,875 | 3,875 | 3,920 | 3,820 | 30,000 |
| September 17, 2025 | 3,770 | 3,800 | 3,800 | 3,820 | 3,715 | 30,000 |
| September 16, 2025 | 3,840 | 3,785 | 3,785 | 3,890 | 3,760 | 51,000 |
| September 12, 2025 | 3,845 | 3,875 | 3,875 | 3,895 | 3,820 | 27,400 |
| September 11, 2025 | 3,885 | 3,820 | 3,820 | 3,885 | 3,785 | 19,900 |
| September 10, 2025 | 3,820 | 3,860 | 3,860 | 3,885 | 3,820 | 15,200 |
| September 09, 2025 | 3,830 | 3,875 | 3,875 | 3,905 | 3,830 | 15,100 |
| September 08, 2025 | 3,775 | 3,815 | 3,815 | 3,850 | 3,775 | 11,200 |
| September 05, 2025 | 3,815 | 3,785 | 3,785 | 3,835 | 3,780 | 13,500 |