4,485.00
-80(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,550 | 4,565 | 4,565 | 4,585 | 4,530 | 48,700 |
| December 03, 2025 | 4,575 | 4,550 | 4,550 | 4,605 | 4,550 | 74,000 |
| December 02, 2025 | 4,630 | 4,630 | 4,630 | 4,660 | 4,540 | 65,000 |
| December 01, 2025 | 4,685 | 4,645 | 4,645 | 4,725 | 4,630 | 81,200 |
| November 28, 2025 | 4,660 | 4,695 | 4,695 | 4,780 | 4,635 | 89,300 |
| November 27, 2025 | 4,610 | 4,655 | 4,655 | 4,655 | 4,600 | 67,100 |
| November 26, 2025 | 4,580 | 4,600 | 4,600 | 4,610 | 4,560 | 105,900 |
| November 25, 2025 | 4,510 | 4,580 | 4,580 | 4,585 | 4,490 | 112,000 |
| November 21, 2025 | 4,370 | 4,550 | 4,550 | 4,550 | 4,370 | 147,700 |
| November 20, 2025 | 4,325 | 4,345 | 4,345 | 4,365 | 4,290 | 90,000 |
| November 19, 2025 | 4,230 | 4,260 | 4,260 | 4,275 | 4,220 | 81,500 |
| November 18, 2025 | 4,145 | 4,215 | 4,215 | 4,230 | 4,145 | 63,400 |
| November 17, 2025 | 4,140 | 4,180 | 4,180 | 4,200 | 4,140 | 78,900 |
| November 14, 2025 | 4,135 | 4,140 | 4,140 | 4,170 | 4,105 | 50,900 |
| November 13, 2025 | 4,130 | 4,135 | 4,135 | 4,160 | 4,110 | 63,700 |
| November 12, 2025 | 4,140 | 4,130 | 4,130 | 4,180 | 4,110 | 74,500 |
| November 11, 2025 | 4,090 | 4,090 | 4,090 | 4,105 | 4,010 | 46,800 |
| November 10, 2025 | 4,020 | 4,095 | 4,095 | 4,145 | 4,010 | 103,900 |
| November 07, 2025 | 4,005 | 4,020 | 4,020 | 4,020 | 3,975 | 61,600 |
| November 06, 2025 | 3,975 | 4,015 | 4,015 | 4,075 | 3,960 | 141,000 |
| November 05, 2025 | 3,860 | 4,010 | 4,010 | 4,075 | 3,835 | 162,300 |
| November 04, 2025 | 3,980 | 4,000 | 4,000 | 4,040 | 3,955 | 84,500 |
| October 31, 2025 | 3,975 | 4,025 | 4,025 | 4,030 | 3,970 | 67,900 |
| October 30, 2025 | 4,010 | 3,990 | 3,990 | 4,010 | 3,950 | 90,200 |
| October 29, 2025 | 4,080 | 3,970 | 3,970 | 4,095 | 3,970 | 66,400 |
| October 28, 2025 | 4,190 | 4,100 | 4,100 | 4,190 | 4,100 | 39,600 |
| October 27, 2025 | 4,140 | 4,195 | 4,195 | 4,195 | 4,140 | 38,800 |
| October 24, 2025 | 4,200 | 4,140 | 4,140 | 4,215 | 4,135 | 53,700 |
| October 23, 2025 | 4,175 | 4,190 | 4,190 | 4,220 | 4,150 | 42,700 |
| October 22, 2025 | 4,140 | 4,155 | 4,155 | 4,180 | 4,140 | 52,900 |
| October 21, 2025 | 4,165 | 4,140 | 4,140 | 4,175 | 4,140 | 45,300 |
| October 20, 2025 | 4,175 | 4,170 | 4,170 | 4,185 | 4,140 | 36,800 |
| October 17, 2025 | 4,170 | 4,145 | 4,145 | 4,190 | 4,135 | 40,000 |
| October 16, 2025 | 4,170 | 4,170 | 4,170 | 4,170 | 4,100 | 43,100 |
| October 15, 2025 | 4,125 | 4,130 | 4,130 | 4,150 | 4,120 | 56,400 |
| October 14, 2025 | 4,130 | 4,105 | 4,105 | 4,165 | 4,085 | 58,700 |
| October 10, 2025 | 4,245 | 4,200 | 4,200 | 4,285 | 4,200 | 55,200 |
| October 09, 2025 | 4,255 | 4,285 | 4,285 | 4,290 | 4,255 | 40,600 |
| October 08, 2025 | 4,290 | 4,265 | 4,265 | 4,345 | 4,265 | 58,900 |
| October 07, 2025 | 4,260 | 4,265 | 4,265 | 4,285 | 4,255 | 49,900 |
| October 06, 2025 | 4,280 | 4,260 | 4,260 | 4,310 | 4,245 | 76,400 |
| October 03, 2025 | 4,220 | 4,230 | 4,230 | 4,255 | 4,175 | 54,300 |
| October 02, 2025 | 4,255 | 4,220 | 4,220 | 4,260 | 4,150 | 81,400 |
| October 01, 2025 | 4,285 | 4,255 | 4,255 | 4,285 | 4,210 | 85,600 |
| September 30, 2025 | 4,310 | 4,300 | 4,300 | 4,350 | 4,255 | 58,500 |
| September 29, 2025 | 4,425 | 4,380 | 4,380 | 4,430 | 4,365 | 35,600 |
| September 26, 2025 | 4,420 | 4,445 | 4,445 | 4,460 | 4,420 | 75,000 |
| September 25, 2025 | 4,470 | 4,450 | 4,450 | 4,475 | 4,425 | 50,700 |
| September 24, 2025 | 4,490 | 4,420 | 4,420 | 4,515 | 4,420 | 66,300 |
| September 22, 2025 | 4,445 | 4,460 | 4,460 | 4,480 | 4,410 | 51,600 |
| September 19, 2025 | 4,405 | 4,445 | 4,445 | 4,450 | 4,380 | 169,100 |
| September 18, 2025 | 4,400 | 4,405 | 4,405 | 4,410 | 4,355 | 70,500 |
| September 17, 2025 | 4,400 | 4,405 | 4,405 | 4,410 | 4,355 | 70,500 |
| September 16, 2025 | 4,420 | 4,395 | 4,395 | 4,425 | 4,360 | 70,600 |
| September 12, 2025 | 4,490 | 4,470 | 4,470 | 4,525 | 4,470 | 67,200 |
| September 11, 2025 | 4,535 | 4,525 | 4,525 | 4,560 | 4,500 | 40,200 |
| September 10, 2025 | 4,530 | 4,550 | 4,550 | 4,570 | 4,500 | 46,200 |
| September 09, 2025 | 4,550 | 4,530 | 4,530 | 4,555 | 4,500 | 80,200 |
| September 08, 2025 | 4,565 | 4,540 | 4,540 | 4,565 | 4,515 | 41,900 |
| September 05, 2025 | 4,510 | 4,545 | 4,545 | 4,555 | 4,470 | 60,600 |