4,590.00
-40(-0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,610 | 4,590 | 4,590 | 4,635 | 4,590 | 46,600 |
| December 04, 2025 | 4,600 | 4,630 | 4,630 | 4,630 | 4,580 | 46,200 |
| December 03, 2025 | 4,645 | 4,600 | 4,600 | 4,645 | 4,600 | 59,200 |
| December 02, 2025 | 4,610 | 4,645 | 4,645 | 4,645 | 4,600 | 34,600 |
| December 01, 2025 | 4,635 | 4,630 | 4,630 | 4,670 | 4,620 | 55,500 |
| November 28, 2025 | 4,595 | 4,635 | 4,635 | 4,635 | 4,590 | 59,100 |
| November 27, 2025 | 4,590 | 4,585 | 4,585 | 4,600 | 4,565 | 59,300 |
| November 26, 2025 | 4,635 | 4,585 | 4,585 | 4,650 | 4,585 | 69,100 |
| November 25, 2025 | 4,645 | 4,625 | 4,625 | 4,650 | 4,610 | 48,400 |
| November 21, 2025 | 4,575 | 4,635 | 4,635 | 4,645 | 4,570 | 172,400 |
| November 20, 2025 | 4,540 | 4,540 | 4,540 | 4,565 | 4,520 | 69,400 |
| November 19, 2025 | 4,550 | 4,540 | 4,540 | 4,575 | 4,540 | 53,600 |
| November 18, 2025 | 4,530 | 4,550 | 4,550 | 4,550 | 4,520 | 56,100 |
| November 17, 2025 | 4,500 | 4,520 | 4,520 | 4,540 | 4,475 | 57,500 |
| November 14, 2025 | 4,580 | 4,520 | 4,520 | 4,600 | 4,520 | 68,200 |
| November 13, 2025 | 4,565 | 4,575 | 4,575 | 4,585 | 4,555 | 44,000 |
| November 12, 2025 | 4,560 | 4,550 | 4,550 | 4,580 | 4,540 | 64,200 |
| November 11, 2025 | 4,520 | 4,560 | 4,560 | 4,590 | 4,510 | 93,000 |
| November 10, 2025 | 4,460 | 4,525 | 4,525 | 4,540 | 4,460 | 138,400 |
| November 07, 2025 | 4,395 | 4,435 | 4,435 | 4,435 | 4,380 | 55,400 |
| November 06, 2025 | 4,410 | 4,395 | 4,395 | 4,415 | 4,385 | 41,700 |
| November 05, 2025 | 4,410 | 4,395 | 4,395 | 4,415 | 4,385 | 50,200 |
| November 04, 2025 | 4,435 | 4,410 | 4,410 | 4,455 | 4,395 | 59,100 |
| October 31, 2025 | 4,370 | 4,375 | 4,375 | 4,400 | 4,350 | 51,600 |
| October 30, 2025 | 4,370 | 4,375 | 4,375 | 4,400 | 4,350 | 84,300 |
| October 29, 2025 | 4,400 | 4,335 | 4,335 | 4,425 | 4,335 | 66,800 |
| October 28, 2025 | 4,430 | 4,425 | 4,425 | 4,455 | 4,400 | 72,100 |
| October 27, 2025 | 4,405 | 4,455 | 4,455 | 4,470 | 4,400 | 81,200 |
| October 24, 2025 | 4,450 | 4,405 | 4,405 | 4,460 | 4,405 | 46,700 |
| October 23, 2025 | 4,460 | 4,460 | 4,460 | 4,485 | 4,450 | 60,900 |
| October 22, 2025 | 4,455 | 4,455 | 4,455 | 4,475 | 4,440 | 81,600 |
| October 21, 2025 | 4,450 | 4,450 | 4,450 | 4,460 | 4,425 | 50,800 |
| October 20, 2025 | 4,465 | 4,455 | 4,455 | 4,470 | 4,440 | 73,900 |
| October 17, 2025 | 4,360 | 4,410 | 4,410 | 4,410 | 4,360 | 82,700 |
| October 16, 2025 | 4,315 | 4,365 | 4,365 | 4,370 | 4,315 | 66,500 |
| October 15, 2025 | 4,295 | 4,315 | 4,315 | 4,320 | 4,290 | 63,000 |
| October 14, 2025 | 4,235 | 4,270 | 4,270 | 4,270 | 4,235 | 90,900 |
| October 10, 2025 | 4,260 | 4,290 | 4,290 | 4,295 | 4,240 | 118,700 |
| October 09, 2025 | 4,300 | 4,295 | 4,295 | 4,325 | 4,285 | 103,800 |
| October 08, 2025 | 4,345 | 4,310 | 4,310 | 4,375 | 4,310 | 79,700 |
| October 07, 2025 | 4,355 | 4,350 | 4,350 | 4,380 | 4,350 | 80,400 |
| October 06, 2025 | 4,375 | 4,355 | 4,355 | 4,385 | 4,345 | 143,900 |
| October 03, 2025 | 4,400 | 4,350 | 4,350 | 4,445 | 4,340 | 216,600 |
| October 02, 2025 | 4,395 | 4,425 | 4,425 | 4,435 | 4,380 | 133,400 |
| October 01, 2025 | 4,450 | 4,410 | 4,410 | 4,450 | 4,385 | 173,100 |
| September 30, 2025 | 4,465 | 4,465 | 4,465 | 4,490 | 4,450 | 157,700 |
| September 29, 2025 | 4,515 | 4,465 | 4,465 | 4,545 | 4,450 | 440,500 |
| September 26, 2025 | 4,730 | 4,745 | 4,520 | 4,795 | 4,715 | 493,600 |
| September 25, 2025 | 4,755 | 4,730 | 4,505.71 | 4,755 | 4,705 | 370,500 |
| September 24, 2025 | 4,740 | 4,755 | 4,529.53 | 4,775 | 4,715 | 350,200 |
| September 22, 2025 | 4,690 | 4,720 | 4,496.19 | 4,740 | 4,665 | 276,400 |
| September 19, 2025 | 4,705 | 4,670 | 4,448.56 | 4,715 | 4,655 | 266,600 |
| September 18, 2025 | 4,695 | 4,695 | 4,472.37 | 4,700 | 4,665 | 163,300 |
| September 17, 2025 | 4,690 | 4,690 | 4,467.61 | 4,700 | 4,655 | 163,300 |
| September 16, 2025 | 4,655 | 4,690 | 4,467.61 | 4,700 | 4,640 | 191,900 |
| September 12, 2025 | 4,615 | 4,630 | 4,630 | 4,650 | 4,615 | 126,000 |
| September 11, 2025 | 4,595 | 4,600 | 4,600 | 4,630 | 4,590 | 112,600 |
| September 10, 2025 | 4,610 | 4,585 | 4,585 | 4,615 | 4,575 | 151,000 |
| September 09, 2025 | 4,630 | 4,610 | 4,610 | 4,635 | 4,610 | 123,300 |
| September 08, 2025 | 4,650 | 4,630 | 4,630 | 4,660 | 4,610 | 152,900 |