6,145.00
-83(-1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,269 | 6,145 | 6,145 | 6,313 | 6,145 | 1.7M |
| December 03, 2025 | 6,360 | 6,228 | 6,228 | 6,404 | 6,187 | 1.83M |
| December 02, 2025 | 6,400 | 6,302 | 6,302 | 6,415 | 6,249 | 1.68M |
| December 01, 2025 | 6,569 | 6,371 | 6,371 | 6,589 | 6,305 | 2.16M |
| November 28, 2025 | 6,345 | 6,526 | 6,526 | 6,577 | 6,212 | 2.64M |
| November 27, 2025 | 6,000 | 6,322 | 6,322 | 6,410 | 5,987 | 4.48M |
| November 26, 2025 | 5,686 | 5,808 | 5,808 | 5,870 | 5,645 | 1.45M |
| November 25, 2025 | 5,809 | 5,586 | 5,586 | 5,845 | 5,531 | 1.66M |
| November 21, 2025 | 5,746 | 5,640 | 5,640 | 5,883 | 5,583 | 2.07M |
| November 20, 2025 | 6,218 | 6,129 | 6,129 | 6,249 | 6,014 | 2.46M |
| November 19, 2025 | 5,720 | 5,746 | 5,746 | 5,847 | 5,572 | 1.21M |
| November 18, 2025 | 5,953 | 5,736 | 5,736 | 6,020 | 5,736 | 2.13M |
| November 17, 2025 | 6,020 | 6,131 | 6,131 | 6,242 | 5,943 | 2.39M |
| November 14, 2025 | 5,821 | 6,040 | 6,040 | 6,248 | 5,780 | 4.12M |
| November 13, 2025 | 5,950 | 5,921 | 5,921 | 6,020 | 5,838 | 2.03M |
| November 12, 2025 | 5,676 | 5,887 | 5,887 | 5,908 | 5,637 | 1.19M |
| November 11, 2025 | 5,827 | 5,705 | 5,705 | 5,830 | 5,677 | 1.02M |
| November 10, 2025 | 5,768 | 5,767 | 5,767 | 5,801 | 5,696 | 1.35M |
| November 07, 2025 | 5,711 | 5,722 | 5,722 | 5,763 | 5,641 | 1.46M |
| November 06, 2025 | 5,810 | 5,784 | 5,784 | 5,873 | 5,724 | 1.22M |
| November 05, 2025 | 5,730 | 5,654 | 5,654 | 5,779 | 5,413 | 2.34M |
| November 04, 2025 | 6,055 | 5,877 | 5,877 | 6,172 | 5,865 | 1.9M |
| October 31, 2025 | 5,900 | 6,039 | 6,039 | 6,054 | 5,832 | 1.63M |
| October 30, 2025 | 5,870 | 5,938 | 5,938 | 5,938 | 5,782 | 1.53M |
| October 29, 2025 | 5,929 | 5,872 | 5,872 | 5,950 | 5,862 | 1.02M |
| October 28, 2025 | 5,960 | 5,885 | 5,885 | 5,983 | 5,881 | 886,000 |
| October 27, 2025 | 6,054 | 6,031 | 6,031 | 6,055 | 5,925 | 1.4M |
| October 24, 2025 | 5,810 | 5,954 | 5,954 | 5,954 | 5,800 | 1.85M |
| October 23, 2025 | 5,669 | 5,682 | 5,682 | 5,735 | 5,644 | 1.64M |
| October 22, 2025 | 5,870 | 5,842 | 5,842 | 5,885 | 5,771 | 1.62M |
| October 21, 2025 | 6,025 | 5,910 | 5,910 | 6,120 | 5,881 | 1.46M |
| October 20, 2025 | 5,866 | 5,935 | 5,935 | 5,975 | 5,802 | 1.42M |
| October 17, 2025 | 5,874 | 5,794 | 5,794 | 5,894 | 5,794 | 1M |
| October 16, 2025 | 5,970 | 5,882 | 5,882 | 5,994 | 5,842 | 1.24M |
| October 15, 2025 | 5,783 | 5,932 | 5,932 | 5,934 | 5,754 | 1.11M |
| October 14, 2025 | 5,805 | 5,718 | 5,718 | 6,004 | 5,685 | 2.59M |
| October 10, 2025 | 6,050 | 5,839 | 5,839 | 6,050 | 5,812 | 1.88M |
| October 09, 2025 | 6,148 | 6,066 | 6,066 | 6,174 | 5,967 | 2.53M |
| October 08, 2025 | 5,849 | 5,848 | 5,848 | 5,876 | 5,757 | 1.92M |
| October 07, 2025 | 5,932 | 5,924 | 5,924 | 6,089 | 5,900 | 3.11M |
| October 06, 2025 | 5,728 | 5,887 | 5,887 | 5,920 | 5,702 | 3.46M |
| October 03, 2025 | 5,450 | 5,528 | 5,528 | 5,603 | 5,400 | 1.78M |
| October 02, 2025 | 5,250 | 5,450 | 5,450 | 5,474 | 5,192 | 2.86M |
| October 01, 2025 | 5,010 | 5,093 | 5,093 | 5,146 | 4,968 | 1.37M |
| September 30, 2025 | 5,094 | 5,021 | 5,021 | 5,096 | 4,977 | 1.18M |
| September 29, 2025 | 5,106 | 5,030 | 5,030 | 5,119 | 5,002 | 1.28M |
| September 26, 2025 | 5,211 | 5,060 | 5,060 | 5,231 | 5,047 | 2.35M |
| September 25, 2025 | 5,282 | 5,274 | 5,274 | 5,320 | 5,230 | 2.12M |
| September 24, 2025 | 5,300 | 5,351 | 5,351 | 5,398 | 5,272 | 2.06M |
| September 22, 2025 | 5,161 | 5,385 | 5,385 | 5,447 | 5,133 | 3.93M |
| September 19, 2025 | 5,190 | 5,110 | 5,110 | 5,199 | 4,998 | 3.9M |
| September 18, 2025 | 4,985 | 5,175 | 5,175 | 5,209 | 4,894 | 5.83M |
| September 17, 2025 | 4,686 | 4,635 | 4,635 | 4,726 | 4,622 | 5.83M |
| September 16, 2025 | 4,733 | 4,702 | 4,702 | 4,751 | 4,673 | 2.83M |
| September 12, 2025 | 4,351 | 4,465 | 4,465 | 4,499 | 4,347 | 3.33M |
| September 11, 2025 | 4,170 | 4,294 | 4,294 | 4,306 | 4,165 | 2.26M |
| September 10, 2025 | 4,102 | 4,152 | 4,152 | 4,170 | 4,068 | 1.23M |
| September 09, 2025 | 4,175 | 4,111 | 4,111 | 4,181 | 4,093 | 1.72M |
| September 08, 2025 | 3,985 | 4,173 | 4,173 | 4,190 | 3,945 | 2.54M |
| September 05, 2025 | 3,807 | 3,944 | 3,944 | 3,964 | 3,794 | 1.78M |