3,456.00
-116(-3.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,512 | 3,456 | 3,456 | 3,534 | 3,442 | 8.21M |
| December 04, 2025 | 3,555 | 3,572 | 3,572 | 3,595 | 3,511 | 5.37M |
| December 03, 2025 | 3,658 | 3,561 | 3,561 | 3,668 | 3,528 | 5.57M |
| December 02, 2025 | 3,750 | 3,714 | 3,714 | 3,804 | 3,662 | 5.04M |
| December 01, 2025 | 3,795 | 3,818 | 3,818 | 3,848 | 3,764 | 3.91M |
| November 28, 2025 | 3,782 | 3,849 | 3,849 | 3,857 | 3,780 | 2.4M |
| November 27, 2025 | 3,800 | 3,810 | 3,810 | 3,854 | 3,782 | 2.68M |
| November 26, 2025 | 3,888 | 3,862 | 3,862 | 3,913 | 3,782 | 5.46M |
| November 25, 2025 | 3,770 | 3,832 | 3,832 | 3,858 | 3,725 | 8.21M |
| November 21, 2025 | 3,575 | 3,700 | 3,700 | 3,700 | 3,562 | 15.38M |
| November 20, 2025 | 3,513 | 3,627 | 3,627 | 3,639 | 3,503 | 5.46M |
| November 19, 2025 | 3,499 | 3,526 | 3,526 | 3,545 | 3,457 | 6.89M |
| November 18, 2025 | 3,463 | 3,443 | 3,443 | 3,520 | 3,433 | 5.45M |
| November 17, 2025 | 3,470 | 3,481 | 3,481 | 3,494 | 3,425 | 4.8M |
| November 14, 2025 | 3,505 | 3,505 | 3,505 | 3,527 | 3,425 | 6.63M |
| November 13, 2025 | 3,451 | 3,425 | 3,425 | 3,493 | 3,425 | 4.25M |
| November 12, 2025 | 3,484 | 3,465 | 3,465 | 3,523 | 3,445 | 6.57M |
| November 11, 2025 | 3,295 | 3,392 | 3,392 | 3,406 | 3,281 | 6.23M |
| November 10, 2025 | 3,370 | 3,305 | 3,305 | 3,380 | 3,303 | 5M |
| November 07, 2025 | 3,403 | 3,368 | 3,368 | 3,412 | 3,346 | 5.78M |
| November 06, 2025 | 3,400 | 3,411 | 3,411 | 3,453 | 3,383 | 4.68M |
| November 05, 2025 | 3,400 | 3,411 | 3,411 | 3,453 | 3,383 | 10.33M |
| November 04, 2025 | 3,438 | 3,369 | 3,369 | 3,537 | 3,342 | 13.69M |
| October 31, 2025 | 3,893 | 3,669 | 3,669 | 3,945 | 3,562 | 10.53M |
| October 30, 2025 | 3,893 | 3,669 | 3,669 | 3,945 | 3,562 | 10.53M |
| October 29, 2025 | 3,931 | 3,865 | 3,865 | 3,956 | 3,837 | 3.64M |
| October 28, 2025 | 4,057 | 3,979 | 3,979 | 4,066 | 3,979 | 3.7M |
| October 27, 2025 | 4,075 | 3,999 | 3,999 | 4,088 | 3,999 | 4.15M |
| October 24, 2025 | 4,068 | 4,005 | 4,005 | 4,092 | 4,005 | 3.09M |
| October 23, 2025 | 4,077 | 4,057 | 4,057 | 4,120 | 4,016 | 3.97M |
| October 22, 2025 | 4,116 | 4,087 | 4,087 | 4,152 | 4,035 | 4.9M |
| October 21, 2025 | 4,084 | 4,124 | 4,124 | 4,170 | 4,080 | 4.13M |
| October 20, 2025 | 4,120 | 4,104 | 4,104 | 4,121 | 4,037 | 4.58M |
| October 17, 2025 | 4,044 | 3,996 | 3,996 | 4,097 | 3,987 | 4.96M |
| October 16, 2025 | 4,050 | 4,091 | 4,091 | 4,091 | 3,934 | 4.74M |
| October 15, 2025 | 3,883 | 4,035 | 4,035 | 4,062 | 3,878 | 7.05M |
| October 14, 2025 | 3,950 | 3,900 | 3,900 | 3,979 | 3,872 | 8.36M |
| October 10, 2025 | 4,160 | 4,064 | 4,064 | 4,168 | 4,042 | 8.35M |
| October 09, 2025 | 4,085 | 4,174 | 4,174 | 4,178 | 4,077 | 6.97M |
| October 08, 2025 | 4,118 | 4,074 | 4,074 | 4,165 | 4,053 | 10.43M |
| October 07, 2025 | 3,939 | 4,001 | 4,001 | 4,011 | 3,920 | 8.91M |
| October 06, 2025 | 3,806 | 3,905 | 3,905 | 3,905 | 3,803 | 9.92M |
| October 03, 2025 | 3,640 | 3,728 | 3,728 | 3,755 | 3,627 | 7.44M |
| October 02, 2025 | 3,538 | 3,639 | 3,639 | 3,667 | 3,475 | 15.49M |
| October 01, 2025 | 3,385 | 3,380 | 3,380 | 3,403 | 3,334 | 7.35M |
| September 30, 2025 | 3,295 | 3,315 | 3,315 | 3,315 | 3,275 | 6.06M |
| September 29, 2025 | 3,375 | 3,295 | 3,295 | 3,388 | 3,285 | 6.54M |
| September 26, 2025 | 3,345 | 3,347 | 3,347 | 3,375 | 3,295 | 9.42M |
| September 25, 2025 | 3,419 | 3,415 | 3,415 | 3,425 | 3,386 | 5.11M |
| September 24, 2025 | 3,409 | 3,415 | 3,415 | 3,432 | 3,347 | 9.92M |
| September 22, 2025 | 3,531 | 3,442 | 3,442 | 3,531 | 3,442 | 6.13M |
| September 19, 2025 | 3,639 | 3,543 | 3,543 | 3,662 | 3,529 | 6.77M |
| September 18, 2025 | 3,557 | 3,633 | 3,633 | 3,640 | 3,545 | 5.28M |
| September 17, 2025 | 3,569 | 3,530 | 3,530 | 3,578 | 3,507 | 5.28M |
| September 16, 2025 | 3,530 | 3,578 | 3,578 | 3,593 | 3,513 | 5.58M |
| September 12, 2025 | 3,594 | 3,544 | 3,544 | 3,594 | 3,528 | 6.46M |
| September 11, 2025 | 3,546 | 3,524 | 3,524 | 3,568 | 3,463 | 7.6M |
| September 10, 2025 | 3,650 | 3,556 | 3,556 | 3,681 | 3,556 | 6.94M |
| September 09, 2025 | 3,692 | 3,680 | 3,680 | 3,742 | 3,680 | 4.23M |
| September 08, 2025 | 3,668 | 3,704 | 3,704 | 3,710 | 3,611 | 4.95M |