4,155.00
-5(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,180 | 4,155 | 4,155 | 4,190 | 4,155 | 5,600 |
| November 06, 2025 | 4,140 | 4,160 | 4,160 | 4,195 | 4,140 | 33,300 |
| November 05, 2025 | 4,140 | 4,140 | 4,140 | 4,145 | 4,140 | 23,900 |
| November 04, 2025 | 4,135 | 4,140 | 4,140 | 4,155 | 4,135 | 24,400 |
| October 31, 2025 | 4,105 | 4,135 | 4,135 | 4,175 | 4,100 | 94,200 |
| October 30, 2025 | 4,145 | 4,120 | 4,120 | 4,150 | 4,110 | 97,600 |
| October 29, 2025 | 4,135 | 4,145 | 4,145 | 4,175 | 4,135 | 71,300 |
| October 28, 2025 | 4,145 | 4,140 | 4,140 | 4,155 | 4,135 | 73,700 |
| October 27, 2025 | 4,200 | 4,175 | 4,175 | 4,220 | 4,145 | 102,700 |
| October 24, 2025 | 4,190 | 4,205 | 4,205 | 4,260 | 4,160 | 29,900 |
| October 23, 2025 | 4,170 | 4,195 | 4,195 | 4,225 | 4,160 | 68,300 |
| October 22, 2025 | 4,145 | 4,160 | 4,160 | 4,175 | 4,140 | 64,100 |
| October 21, 2025 | 4,135 | 4,145 | 4,145 | 4,150 | 4,135 | 178,300 |
| October 20, 2025 | 4,135 | 4,140 | 4,140 | 4,140 | 4,130 | 76,800 |
| October 17, 2025 | 4,130 | 4,135 | 4,135 | 4,140 | 4,130 | 97,400 |
| October 16, 2025 | 4,145 | 4,115 | 4,115 | 4,165 | 4,080 | 173,100 |
| October 15, 2025 | 4,120 | 4,130 | 4,130 | 4,150 | 4,120 | 38,900 |
| October 14, 2025 | 4,135 | 4,130 | 4,130 | 4,140 | 4,115 | 55,800 |
| October 10, 2025 | 4,140 | 4,135 | 4,135 | 4,140 | 4,135 | 38,300 |
| October 09, 2025 | 4,140 | 4,135 | 4,135 | 4,140 | 4,135 | 40,100 |
| October 08, 2025 | 4,140 | 4,135 | 4,135 | 4,145 | 4,135 | 21,200 |
| October 07, 2025 | 4,145 | 4,135 | 4,135 | 4,145 | 4,135 | 40,300 |
| October 06, 2025 | 4,145 | 4,145 | 4,145 | 4,165 | 4,140 | 21,300 |
| October 03, 2025 | 4,140 | 4,150 | 4,150 | 4,180 | 4,140 | 22,900 |
| October 02, 2025 | 4,140 | 4,140 | 4,140 | 4,145 | 4,135 | 28,000 |
| October 01, 2025 | 4,145 | 4,140 | 4,140 | 4,155 | 4,135 | 32,000 |
| September 30, 2025 | 4,160 | 4,140 | 4,140 | 4,160 | 4,135 | 30,600 |
| September 29, 2025 | 4,160 | 4,140 | 4,140 | 4,160 | 4,115 | 63,800 |
| September 26, 2025 | 4,210 | 4,190 | 4,190 | 4,240 | 4,190 | 8,300 |
| September 25, 2025 | 4,190 | 4,235 | 4,235 | 4,240 | 4,170 | 56,400 |
| September 24, 2025 | 4,085 | 4,150 | 4,150 | 4,240 | 4,080 | 126,500 |
| September 22, 2025 | 4,120 | 4,100 | 4,100 | 4,125 | 4,080 | 132,000 |
| September 19, 2025 | 4,135 | 4,140 | 4,140 | 4,150 | 4,135 | 66,000 |
| September 18, 2025 | 4,135 | 4,135 | 4,135 | 4,145 | 4,130 | 78,800 |
| September 17, 2025 | 4,140 | 4,140 | 4,140 | 4,145 | 4,130 | 82,200 |
| September 16, 2025 | 4,160 | 4,140 | 4,140 | 4,180 | 4,135 | 87,300 |
| September 12, 2025 | 4,155 | 4,130 | 4,130 | 4,155 | 4,130 | 71,700 |
| September 11, 2025 | 4,190 | 4,155 | 4,155 | 4,200 | 4,120 | 285,900 |
| September 10, 2025 | 4,280 | 4,245 | 4,245 | 4,280 | 4,240 | 25,200 |
| September 09, 2025 | 4,305 | 4,280 | 4,280 | 4,335 | 4,280 | 35,900 |
| September 08, 2025 | 4,295 | 4,285 | 4,285 | 4,310 | 4,280 | 27,900 |
| September 05, 2025 | 4,305 | 4,295 | 4,295 | 4,360 | 4,295 | 30,500 |
| September 04, 2025 | 4,280 | 4,335 | 4,335 | 4,370 | 4,275 | 62,500 |
| September 03, 2025 | 4,220 | 4,225 | 4,225 | 4,240 | 4,180 | 64,500 |
| September 02, 2025 | 4,260 | 4,220 | 4,220 | 4,300 | 4,185 | 45,300 |
| September 01, 2025 | 4,295 | 4,250 | 4,250 | 4,295 | 4,240 | 59,700 |
| August 29, 2025 | 4,325 | 4,285 | 4,285 | 4,335 | 4,270 | 42,800 |
| August 28, 2025 | 4,300 | 4,325 | 4,325 | 4,330 | 4,295 | 41,600 |
| August 27, 2025 | 4,240 | 4,265 | 4,265 | 4,320 | 4,235 | 122,800 |
| August 26, 2025 | 4,220 | 4,215 | 4,215 | 4,225 | 4,190 | 112,700 |
| August 25, 2025 | 4,200 | 4,185 | 4,185 | 4,205 | 4,180 | 82,400 |
| August 22, 2025 | 4,220 | 4,200 | 4,200 | 4,265 | 4,160 | 136,900 |
| August 21, 2025 | 4,180 | 4,150 | 4,150 | 4,215 | 4,140 | 110,200 |
| August 20, 2025 | 4,140 | 4,210 | 4,210 | 4,210 | 4,140 | 133,400 |
| August 19, 2025 | 4,135 | 4,130 | 4,130 | 4,140 | 4,130 | 141,300 |
| August 18, 2025 | 4,130 | 4,130 | 4,130 | 4,140 | 4,130 | 144,100 |
| August 15, 2025 | 4,135 | 4,130 | 4,130 | 4,140 | 4,130 | 174,100 |
| August 14, 2025 | 4,135 | 4,130 | 4,130 | 4,140 | 4,130 | 588,100 |
| August 13, 2025 | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | 25,900 |
| August 12, 2025 | 3,380 | 3,380 | 3,380 | 3,380 | 3,380 | 7,000 |