3,070.00
-60(-1.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,135 | 3,130 | 3,130 | 3,150 | 3,110 | 82,600 |
| December 03, 2025 | 3,140 | 3,130 | 3,130 | 3,160 | 3,125 | 97,000 |
| December 02, 2025 | 3,175 | 3,150 | 3,150 | 3,175 | 3,125 | 97,100 |
| December 01, 2025 | 3,230 | 3,150 | 3,150 | 3,235 | 3,150 | 94,700 |
| November 28, 2025 | 3,200 | 3,230 | 3,230 | 3,235 | 3,195 | 75,600 |
| November 27, 2025 | 3,210 | 3,195 | 3,195 | 3,220 | 3,190 | 97,500 |
| November 26, 2025 | 3,205 | 3,210 | 3,210 | 3,230 | 3,165 | 148,300 |
| November 25, 2025 | 3,185 | 3,190 | 3,190 | 3,190 | 3,140 | 147,000 |
| November 21, 2025 | 3,025 | 3,150 | 3,150 | 3,150 | 3,025 | 202,600 |
| November 20, 2025 | 3,040 | 3,020 | 3,020 | 3,055 | 3,015 | 96,200 |
| November 19, 2025 | 3,055 | 3,005 | 3,005 | 3,065 | 2,979 | 138,400 |
| November 18, 2025 | 3,035 | 3,050 | 3,050 | 3,060 | 3,020 | 90,100 |
| November 17, 2025 | 3,115 | 3,050 | 3,050 | 3,115 | 3,015 | 118,300 |
| November 14, 2025 | 3,155 | 3,135 | 3,135 | 3,175 | 3,075 | 169,800 |
| November 13, 2025 | 3,150 | 3,040 | 3,040 | 3,185 | 3,000 | 222,200 |
| November 12, 2025 | 3,130 | 3,130 | 3,130 | 3,160 | 3,105 | 101,200 |
| November 11, 2025 | 3,165 | 3,130 | 3,130 | 3,190 | 3,110 | 149,100 |
| November 10, 2025 | 3,100 | 3,070 | 3,070 | 3,115 | 3,060 | 119,000 |
| November 07, 2025 | 3,130 | 3,090 | 3,090 | 3,130 | 3,060 | 71,400 |
| November 06, 2025 | 3,130 | 3,150 | 3,150 | 3,165 | 3,120 | 97,000 |
| November 05, 2025 | 3,170 | 3,120 | 3,120 | 3,170 | 3,075 | 145,100 |
| November 04, 2025 | 3,125 | 3,170 | 3,170 | 3,180 | 3,125 | 112,300 |
| October 31, 2025 | 3,155 | 3,170 | 3,170 | 3,170 | 3,120 | 110,100 |
| October 30, 2025 | 3,130 | 3,125 | 3,125 | 3,150 | 3,115 | 416,100 |
| October 29, 2025 | 3,120 | 3,115 | 3,115 | 3,130 | 3,085 | 133,400 |
| October 28, 2025 | 3,200 | 3,130 | 3,130 | 3,225 | 3,120 | 107,700 |
| October 27, 2025 | 3,200 | 3,230 | 3,230 | 3,235 | 3,200 | 113,700 |
| October 24, 2025 | 3,170 | 3,175 | 3,175 | 3,195 | 3,160 | 110,400 |
| October 23, 2025 | 3,130 | 3,175 | 3,175 | 3,190 | 3,120 | 232,700 |
| October 22, 2025 | 3,095 | 3,125 | 3,125 | 3,140 | 3,090 | 238,600 |
| October 21, 2025 | 3,040 | 3,070 | 3,070 | 3,115 | 3,015 | 168,300 |
| October 20, 2025 | 3,040 | 3,030 | 3,030 | 3,040 | 3,010 | 78,900 |
| October 17, 2025 | 3,035 | 3,005 | 3,005 | 3,035 | 2,994 | 61,000 |
| October 16, 2025 | 3,045 | 3,025 | 3,025 | 3,050 | 3,005 | 79,800 |
| October 15, 2025 | 2,994 | 3,015 | 3,015 | 3,025 | 2,967 | 72,500 |
| October 14, 2025 | 2,991 | 2,957 | 2,957 | 3,040 | 2,954 | 127,100 |
| October 10, 2025 | 3,025 | 3,045 | 3,045 | 3,065 | 3,015 | 115,600 |
| October 09, 2025 | 2,974 | 3,075 | 3,075 | 3,095 | 2,973 | 198,900 |
| October 08, 2025 | 3,025 | 2,999 | 2,999 | 3,055 | 2,998 | 103,500 |
| October 07, 2025 | 3,005 | 3,050 | 3,050 | 3,080 | 2,995 | 113,800 |
| October 06, 2025 | 3,095 | 3,025 | 3,025 | 3,100 | 2,999 | 155,300 |
| October 03, 2025 | 2,996 | 3,010 | 3,010 | 3,015 | 2,990 | 75,300 |
| October 02, 2025 | 3,010 | 2,996 | 2,996 | 3,035 | 2,951 | 136,600 |
| October 01, 2025 | 3,020 | 3,010 | 3,010 | 3,035 | 3,005 | 115,700 |
| September 30, 2025 | 3,040 | 3,050 | 3,050 | 3,065 | 3,025 | 92,100 |
| September 29, 2025 | 3,045 | 3,050 | 3,050 | 3,075 | 3,030 | 131,700 |
| September 26, 2025 | 3,040 | 3,080 | 3,080 | 3,095 | 3,040 | 132,500 |
| September 25, 2025 | 3,060 | 3,040 | 3,040 | 3,065 | 3,040 | 98,500 |
| September 24, 2025 | 3,040 | 3,035 | 3,035 | 3,050 | 3,020 | 111,800 |
| September 22, 2025 | 3,085 | 3,095 | 3,095 | 3,125 | 3,080 | 118,800 |
| September 19, 2025 | 3,090 | 3,075 | 3,075 | 3,110 | 3,050 | 240,300 |
| September 18, 2025 | 3,115 | 3,060 | 3,060 | 3,165 | 2,995 | 475,700 |
| September 17, 2025 | 3,115 | 3,060 | 3,060 | 3,165 | 2,995 | 475,700 |
| September 16, 2025 | 3,135 | 3,110 | 3,110 | 3,145 | 3,100 | 70,000 |
| September 12, 2025 | 3,110 | 3,110 | 3,110 | 3,130 | 3,105 | 79,400 |
| September 11, 2025 | 3,105 | 3,120 | 3,120 | 3,145 | 3,095 | 70,500 |
| September 10, 2025 | 3,135 | 3,110 | 3,110 | 3,140 | 3,105 | 100,900 |
| September 09, 2025 | 3,175 | 3,145 | 3,145 | 3,190 | 3,135 | 113,900 |
| September 08, 2025 | 3,205 | 3,175 | 3,175 | 3,205 | 3,160 | 90,900 |
| September 05, 2025 | 3,195 | 3,210 | 3,210 | 3,220 | 3,175 | 94,300 |