4,049.00
-102(-2.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,081 | 4,049 | 4,049 | 4,149 | 4,009 | 1.02M |
| November 06, 2025 | 4,160 | 4,151 | 4,151 | 4,234 | 4,133 | 1.18M |
| November 05, 2025 | 4,100 | 4,108 | 4,108 | 4,127 | 4,007 | 1.67M |
| November 04, 2025 | 4,201 | 4,188 | 4,188 | 4,358 | 4,139 | 2.87M |
| October 31, 2025 | 4,002 | 4,131 | 4,131 | 4,274 | 3,969 | 4.33M |
| October 30, 2025 | 3,991 | 4,072 | 4,072 | 4,102 | 3,986 | 1.56M |
| October 29, 2025 | 4,135 | 4,010 | 4,010 | 4,152 | 3,996 | 2.26M |
| October 28, 2025 | 4,205 | 4,116 | 4,116 | 4,260 | 4,116 | 2.9M |
| October 27, 2025 | 4,550 | 4,362 | 4,362 | 4,583 | 4,301 | 4.03M |
| October 24, 2025 | 4,162 | 4,435 | 4,435 | 4,525 | 4,132 | 6M |
| October 23, 2025 | 3,977 | 4,092 | 4,092 | 4,128 | 3,846 | 4.64M |
| October 22, 2025 | 3,638 | 3,678 | 3,678 | 3,712 | 3,627 | 628,100 |
| October 21, 2025 | 3,631 | 3,635 | 3,635 | 3,683 | 3,611 | 600,900 |
| October 20, 2025 | 3,628 | 3,638 | 3,638 | 3,638 | 3,581 | 409,400 |
| October 17, 2025 | 3,553 | 3,566 | 3,566 | 3,580 | 3,544 | 371,900 |
| October 16, 2025 | 3,647 | 3,577 | 3,577 | 3,663 | 3,576 | 547,800 |
| October 15, 2025 | 3,562 | 3,670 | 3,670 | 3,677 | 3,561 | 668,100 |
| October 14, 2025 | 3,480 | 3,517 | 3,517 | 3,581 | 3,473 | 742,800 |
| October 10, 2025 | 3,573 | 3,511 | 3,511 | 3,610 | 3,511 | 729,100 |
| October 09, 2025 | 3,595 | 3,614 | 3,614 | 3,621 | 3,577 | 541,300 |
| October 08, 2025 | 3,560 | 3,573 | 3,573 | 3,589 | 3,547 | 366,700 |
| October 07, 2025 | 3,572 | 3,567 | 3,567 | 3,587 | 3,555 | 430,700 |
| October 06, 2025 | 3,619 | 3,561 | 3,561 | 3,621 | 3,551 | 486,600 |
| October 03, 2025 | 3,502 | 3,479 | 3,479 | 3,525 | 3,473 | 463,800 |
| October 02, 2025 | 3,416 | 3,497 | 3,497 | 3,504 | 3,413 | 435,800 |
| October 01, 2025 | 3,510 | 3,413 | 3,413 | 3,520 | 3,389 | 1.16M |
| September 30, 2025 | 3,600 | 3,562 | 3,562 | 3,638 | 3,552 | 843,400 |
| September 29, 2025 | 3,676 | 3,615 | 3,615 | 3,700 | 3,601 | 965,700 |
| September 26, 2025 | 3,480 | 3,550 | 3,550 | 3,579 | 3,460 | 960,100 |
| September 25, 2025 | 3,493 | 3,484 | 3,484 | 3,511 | 3,475 | 551,700 |
| September 24, 2025 | 3,443 | 3,471 | 3,471 | 3,484 | 3,425 | 751,000 |
| September 22, 2025 | 3,397 | 3,425 | 3,425 | 3,452 | 3,396 | 482,800 |
| September 19, 2025 | 3,450 | 3,392 | 3,392 | 3,461 | 3,392 | 1.23M |
| September 18, 2025 | 3,435 | 3,427 | 3,427 | 3,466 | 3,415 | 376,100 |
| September 17, 2025 | 3,473 | 3,435 | 3,435 | 3,487 | 3,435 | 444,800 |
| September 16, 2025 | 3,453 | 3,471 | 3,471 | 3,490 | 3,443 | 444,800 |
| September 12, 2025 | 3,480 | 3,456 | 3,456 | 3,484 | 3,426 | 589,500 |
| September 11, 2025 | 3,418 | 3,437 | 3,437 | 3,453 | 3,413 | 323,600 |
| September 10, 2025 | 3,456 | 3,417 | 3,417 | 3,459 | 3,408 | 375,200 |
| September 09, 2025 | 3,536 | 3,478 | 3,478 | 3,565 | 3,471 | 548,300 |
| September 08, 2025 | 3,450 | 3,502 | 3,502 | 3,506 | 3,413 | 707,500 |
| September 05, 2025 | 3,375 | 3,400 | 3,400 | 3,406 | 3,373 | 579,200 |
| September 04, 2025 | 3,362 | 3,363 | 3,363 | 3,391 | 3,341 | 307,700 |
| September 03, 2025 | 3,375 | 3,362 | 3,362 | 3,386 | 3,348 | 652,800 |
| September 02, 2025 | 3,359 | 3,354 | 3,354 | 3,396 | 3,343 | 533,800 |
| September 01, 2025 | 3,300 | 3,335 | 3,335 | 3,363 | 3,298 | 562,700 |
| August 29, 2025 | 3,307 | 3,297 | 3,297 | 3,327 | 3,297 | 377,800 |
| August 28, 2025 | 3,304 | 3,324 | 3,324 | 3,339 | 3,301 | 1.23M |
| August 27, 2025 | 3,325 | 3,295 | 3,295 | 3,325 | 3,283 | 337,800 |
| August 26, 2025 | 3,382 | 3,330 | 3,330 | 3,384 | 3,327 | 498,000 |
| August 25, 2025 | 3,360 | 3,382 | 3,382 | 3,386 | 3,360 | 497,600 |
| August 22, 2025 | 3,320 | 3,326 | 3,326 | 3,329 | 3,297 | 460,500 |
| August 21, 2025 | 3,323 | 3,322 | 3,322 | 3,350 | 3,299 | 454,600 |
| August 20, 2025 | 3,433 | 3,348 | 3,348 | 3,454 | 3,340 | 669,400 |
| August 19, 2025 | 3,368 | 3,372 | 3,372 | 3,388 | 3,340 | 327,500 |
| August 18, 2025 | 3,340 | 3,355 | 3,355 | 3,375 | 3,330 | 459,800 |
| August 15, 2025 | 3,350 | 3,323 | 3,323 | 3,350 | 3,295 | 406,200 |
| August 14, 2025 | 3,368 | 3,342 | 3,342 | 3,384 | 3,311 | 332,400 |
| August 13, 2025 | 3,400 | 3,370 | 3,370 | 3,414 | 3,369 | 495,000 |
| August 12, 2025 | 3,400 | 3,373 | 3,373 | 3,421 | 3,360 | 723,100 |