4,240.00
-40(-0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,285 | 4,240 | 4,240 | 4,295 | 4,230 | 1,400 |
| December 04, 2025 | 4,240 | 4,280 | 4,280 | 4,280 | 4,210 | 2,800 |
| December 03, 2025 | 4,250 | 4,240 | 4,240 | 4,260 | 4,240 | 1,700 |
| December 02, 2025 | 4,240 | 4,280 | 4,280 | 4,280 | 4,240 | 4,400 |
| December 01, 2025 | 4,255 | 4,250 | 4,250 | 4,280 | 4,245 | 2,000 |
| November 28, 2025 | 4,255 | 4,270 | 4,270 | 4,270 | 4,250 | 3,200 |
| November 27, 2025 | 4,310 | 4,270 | 4,270 | 4,310 | 4,270 | 4,200 |
| November 26, 2025 | 4,290 | 4,310 | 4,310 | 4,430 | 4,280 | 3,900 |
| November 25, 2025 | 4,355 | 4,340 | 4,340 | 4,355 | 4,265 | 2,600 |
| November 21, 2025 | 4,245 | 4,310 | 4,310 | 4,310 | 4,225 | 1,600 |
| November 20, 2025 | 4,300 | 4,250 | 4,250 | 4,365 | 4,250 | 2,700 |
| November 19, 2025 | 4,240 | 4,290 | 4,290 | 4,300 | 4,205 | 2,500 |
| November 18, 2025 | 4,325 | 4,205 | 4,205 | 4,325 | 4,205 | 1,900 |
| November 17, 2025 | 4,385 | 4,310 | 4,310 | 4,385 | 4,260 | 2,200 |
| November 14, 2025 | 4,415 | 4,315 | 4,315 | 4,420 | 4,315 | 2,100 |
| November 13, 2025 | 4,440 | 4,415 | 4,415 | 4,445 | 4,385 | 1,100 |
| November 12, 2025 | 4,420 | 4,390 | 4,390 | 4,425 | 4,385 | 3,300 |
| November 11, 2025 | 4,415 | 4,450 | 4,450 | 4,450 | 4,370 | 3,500 |
| November 10, 2025 | 4,325 | 4,400 | 4,400 | 4,400 | 4,260 | 2,600 |
| November 07, 2025 | 4,450 | 4,310 | 4,310 | 4,565 | 4,250 | 13,800 |
| November 06, 2025 | 4,410 | 4,450 | 4,450 | 4,480 | 4,405 | 2,400 |
| November 05, 2025 | 4,525 | 4,435 | 4,435 | 4,525 | 4,435 | 3,900 |
| November 04, 2025 | 4,585 | 4,525 | 4,525 | 4,585 | 4,525 | 2,600 |
| October 31, 2025 | 4,660 | 4,585 | 4,585 | 4,660 | 4,575 | 1,700 |
| October 30, 2025 | 4,580 | 4,660 | 4,660 | 4,660 | 4,510 | 5,300 |
| October 29, 2025 | 4,505 | 4,550 | 4,550 | 4,570 | 4,500 | 6,100 |
| October 28, 2025 | 4,525 | 4,505 | 4,505 | 4,545 | 4,505 | 7,300 |
| October 27, 2025 | 4,660 | 4,560 | 4,560 | 4,660 | 4,510 | 9,100 |
| October 24, 2025 | 4,585 | 4,590 | 4,590 | 4,625 | 4,500 | 7,300 |
| October 23, 2025 | 4,415 | 4,590 | 4,590 | 4,600 | 4,415 | 17,700 |
| October 22, 2025 | 4,270 | 4,365 | 4,365 | 4,410 | 4,240 | 5,200 |
| October 21, 2025 | 4,260 | 4,270 | 4,270 | 4,285 | 4,215 | 3,000 |
| October 20, 2025 | 4,260 | 4,260 | 4,260 | 4,305 | 4,240 | 2,400 |
| October 17, 2025 | 4,355 | 4,225 | 4,225 | 4,355 | 4,205 | 4,100 |
| October 16, 2025 | 4,215 | 4,355 | 4,355 | 4,375 | 4,215 | 8,200 |
| October 15, 2025 | 4,205 | 4,215 | 4,215 | 4,260 | 4,165 | 5,100 |
| October 14, 2025 | 4,135 | 4,210 | 4,210 | 4,230 | 4,135 | 5,900 |
| October 10, 2025 | 4,190 | 4,265 | 4,265 | 4,265 | 4,100 | 13,500 |
| October 09, 2025 | 4,250 | 4,190 | 4,190 | 4,250 | 4,165 | 3,800 |
| October 08, 2025 | 4,185 | 4,220 | 4,220 | 4,240 | 4,170 | 8,200 |
| October 07, 2025 | 4,130 | 4,135 | 4,135 | 4,245 | 4,120 | 9,400 |
| October 06, 2025 | 4,030 | 4,115 | 4,115 | 4,130 | 4,025 | 6,800 |
| October 03, 2025 | 3,980 | 3,990 | 3,990 | 4,050 | 3,980 | 8,300 |
| October 02, 2025 | 4,010 | 3,990 | 3,990 | 4,010 | 3,925 | 4,000 |
| October 01, 2025 | 4,065 | 3,990 | 3,990 | 4,065 | 3,930 | 10,200 |
| September 30, 2025 | 4,090 | 4,070 | 4,070 | 4,095 | 4,015 | 14,500 |
| September 29, 2025 | 4,050 | 4,125 | 4,125 | 4,125 | 4,050 | 41,000 |
| September 26, 2025 | 4,145 | 4,170 | 4,070 | 4,175 | 4,130 | 5,900 |
| September 25, 2025 | 4,195 | 4,150 | 4,050.48 | 4,195 | 4,140 | 2,200 |
| September 24, 2025 | 4,175 | 4,195 | 4,094.4 | 4,195 | 4,160 | 1,800 |
| September 22, 2025 | 4,160 | 4,170 | 4,070 | 4,190 | 4,160 | 1,400 |
| September 19, 2025 | 4,140 | 4,160 | 4,060.24 | 4,160 | 4,120 | 2,600 |
| September 18, 2025 | 4,145 | 4,120 | 4,021.2 | 4,145 | 4,080 | 3,900 |
| September 17, 2025 | 4,140 | 4,115 | 4,016.32 | 4,140 | 4,110 | 3,900 |
| September 16, 2025 | 4,145 | 4,115 | 4,016.32 | 4,150 | 4,115 | 1,600 |
| September 12, 2025 | 4,170 | 4,145 | 4,145 | 4,180 | 4,115 | 5,900 |
| September 11, 2025 | 4,240 | 4,180 | 4,180 | 4,240 | 4,155 | 4,600 |
| September 10, 2025 | 4,255 | 4,215 | 4,215 | 4,255 | 4,180 | 4,800 |
| September 09, 2025 | 4,255 | 4,220 | 4,220 | 4,255 | 4,200 | 5,000 |
| September 08, 2025 | 4,320 | 4,220 | 4,220 | 4,320 | 4,200 | 5,900 |