8,158.00
-264(-3.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,053 | 8,422 | 8,422 | 8,531 | 8,050 | 6.33M |
| December 03, 2025 | 7,892 | 8,203 | 8,203 | 8,215 | 7,843 | 5.38M |
| December 02, 2025 | 7,955 | 7,811 | 7,811 | 8,004 | 7,781 | 4.13M |
| December 01, 2025 | 7,910 | 7,977 | 7,977 | 8,072 | 7,878 | 3.16M |
| November 28, 2025 | 8,050 | 8,006 | 8,006 | 8,108 | 7,951 | 3.32M |
| November 27, 2025 | 8,036 | 8,029 | 8,029 | 8,050 | 7,977 | 3.61M |
| November 26, 2025 | 7,886 | 8,036 | 8,036 | 8,090 | 7,813 | 5.71M |
| November 25, 2025 | 7,901 | 7,746 | 7,746 | 7,976 | 7,746 | 5.51M |
| November 21, 2025 | 7,600 | 7,708 | 7,708 | 7,853 | 7,600 | 16.62M |
| November 20, 2025 | 7,650 | 7,639 | 7,639 | 7,759 | 7,633 | 5.06M |
| November 19, 2025 | 7,667 | 7,600 | 7,600 | 7,825 | 7,592 | 5.47M |
| November 18, 2025 | 7,856 | 7,695 | 7,695 | 7,948 | 7,695 | 3.82M |
| November 17, 2025 | 7,942 | 7,982 | 7,982 | 8,138 | 7,942 | 3.73M |
| November 14, 2025 | 8,102 | 8,092 | 8,092 | 8,200 | 8,014 | 3.27M |
| November 13, 2025 | 8,015 | 8,219 | 8,219 | 8,299 | 8,014 | 4.12M |
| November 12, 2025 | 8,350 | 8,165 | 8,165 | 8,372 | 8,107 | 4.14M |
| November 11, 2025 | 8,458 | 8,282 | 8,282 | 8,460 | 8,212 | 5.4M |
| November 10, 2025 | 8,350 | 8,107 | 8,107 | 8,400 | 8,046 | 6.9M |
| November 07, 2025 | 8,499 | 8,487 | 8,487 | 8,581 | 8,196 | 17.03M |
| November 06, 2025 | 7,258 | 7,311 | 7,311 | 7,355 | 7,208 | 6.43M |
| November 05, 2025 | 7,305 | 7,221 | 7,221 | 7,348 | 7,143 | 7.4M |
| November 04, 2025 | 7,429 | 7,344 | 7,344 | 7,524 | 7,344 | 6.5M |
| October 31, 2025 | 7,708 | 7,708 | 7,708 | 7,814 | 7,658 | 3.77M |
| October 30, 2025 | 7,557 | 7,611 | 7,611 | 7,653 | 7,487 | 4.18M |
| October 29, 2025 | 7,637 | 7,580 | 7,580 | 7,664 | 7,489 | 4.33M |
| October 28, 2025 | 7,860 | 7,719 | 7,719 | 7,899 | 7,644 | 4.15M |
| October 27, 2025 | 7,941 | 7,905 | 7,905 | 8,034 | 7,872 | 4.61M |
| October 24, 2025 | 7,879 | 7,930 | 7,930 | 7,982 | 7,840 | 3.65M |
| October 23, 2025 | 7,756 | 7,729 | 7,729 | 7,789 | 7,680 | 3.13M |
| October 22, 2025 | 7,839 | 7,871 | 7,871 | 7,954 | 7,803 | 3.44M |
| October 21, 2025 | 7,875 | 7,910 | 7,910 | 7,967 | 7,800 | 3.65M |
| October 20, 2025 | 7,610 | 7,801 | 7,801 | 7,843 | 7,607 | 4.62M |
| October 17, 2025 | 7,700 | 7,416 | 7,416 | 7,711 | 7,416 | 6.07M |
| October 16, 2025 | 7,728 | 7,646 | 7,646 | 7,797 | 7,646 | 3.79M |
| October 15, 2025 | 7,996 | 7,737 | 7,737 | 7,996 | 7,737 | 3.97M |
| October 14, 2025 | 7,934 | 7,996 | 7,996 | 7,996 | 7,832 | 5.01M |
| October 10, 2025 | 8,145 | 8,122 | 8,122 | 8,200 | 7,992 | 4.68M |
| October 09, 2025 | 8,100 | 8,145 | 8,145 | 8,145 | 8,036 | 4.33M |
| October 08, 2025 | 7,948 | 8,014 | 8,014 | 8,035 | 7,931 | 3.81M |
| October 07, 2025 | 7,959 | 7,893 | 7,893 | 7,959 | 7,817 | 3.3M |
| October 06, 2025 | 8,032 | 7,961 | 7,961 | 8,059 | 7,898 | 4.23M |
| October 03, 2025 | 7,650 | 7,882 | 7,882 | 7,921 | 7,646 | 3.66M |
| October 02, 2025 | 7,745 | 7,589 | 7,589 | 7,799 | 7,584 | 4.11M |
| October 01, 2025 | 7,800 | 7,799 | 7,799 | 7,834 | 7,720 | 4.62M |
| September 30, 2025 | 8,030 | 7,963 | 7,963 | 8,055 | 7,950 | 3.51M |
| September 29, 2025 | 8,130 | 7,956 | 7,956 | 8,229 | 7,924 | 4.14M |
| September 26, 2025 | 8,123 | 8,243 | 8,230.5 | 8,310 | 8,052 | 6.66M |
| September 25, 2025 | 7,869 | 8,022 | 8,009.84 | 8,040 | 7,843 | 4.96M |
| September 24, 2025 | 7,882 | 7,768 | 7,756.22 | 7,900 | 7,742 | 6.72M |
| September 22, 2025 | 7,815 | 7,971 | 7,958.91 | 8,022 | 7,811 | 4.5M |
| September 19, 2025 | 8,200 | 7,930 | 7,917.97 | 8,216 | 7,880 | 7.77M |
| September 18, 2025 | 8,311 | 8,207 | 8,194.55 | 8,336 | 8,175 | 3.56M |
| September 17, 2025 | 8,413 | 8,313 | 8,300.39 | 8,417 | 8,313 | 3.56M |
| September 16, 2025 | 8,530 | 8,470 | 8,457.16 | 8,549 | 8,422 | 2.85M |
| September 12, 2025 | 8,505 | 8,481 | 8,481 | 8,510 | 8,352 | 4.3M |
| September 11, 2025 | 8,310 | 8,355 | 8,355 | 8,388 | 8,262 | 2.65M |
| September 10, 2025 | 8,370 | 8,353 | 8,353 | 8,418 | 8,278 | 4.3M |
| September 09, 2025 | 8,569 | 8,442 | 8,442 | 8,658 | 8,433 | 2.14M |
| September 08, 2025 | 8,723 | 8,454 | 8,454 | 8,917 | 8,411 | 6.25M |
| September 05, 2025 | 8,613 | 8,461 | 8,461 | 8,733 | 8,407 | 3.95M |