3,853.00
-39(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,017 | 3,892 | 3,892 | 4,018 | 3,882 | 2.84M |
| December 03, 2025 | 3,850 | 4,018 | 4,018 | 4,066 | 3,818 | 4.15M |
| December 02, 2025 | 3,957 | 3,767 | 3,767 | 3,957 | 3,767 | 3.94M |
| December 01, 2025 | 4,058 | 3,887 | 3,887 | 4,088 | 3,864 | 4.17M |
| November 28, 2025 | 4,035 | 4,088 | 4,088 | 4,090 | 3,983 | 2.97M |
| November 27, 2025 | 4,033 | 4,035 | 4,035 | 4,057 | 3,926 | 3.37M |
| November 26, 2025 | 3,887 | 3,985 | 3,985 | 4,010 | 3,833 | 4.46M |
| November 25, 2025 | 3,988 | 3,781 | 3,781 | 4,066 | 3,743 | 6.01M |
| November 21, 2025 | 3,641 | 3,768 | 3,768 | 3,804 | 3,641 | 32.09M |
| November 20, 2025 | 4,059 | 3,862 | 3,862 | 4,066 | 3,820 | 6.47M |
| November 19, 2025 | 3,918 | 3,794 | 3,794 | 3,925 | 3,616 | 6.81M |
| November 18, 2025 | 4,040 | 3,910 | 3,910 | 4,174 | 3,864 | 6.37M |
| November 17, 2025 | 3,953 | 4,041 | 4,041 | 4,192 | 3,795 | 6.96M |
| November 14, 2025 | 4,089 | 3,926 | 3,926 | 4,168 | 3,843 | 13.46M |
| November 13, 2025 | 4,486 | 4,543 | 4,543 | 4,590 | 4,391 | 4.25M |
| November 12, 2025 | 4,405 | 4,416 | 4,416 | 4,490 | 4,375 | 2.9M |
| November 11, 2025 | 4,547 | 4,426 | 4,426 | 4,568 | 4,400 | 2.73M |
| November 10, 2025 | 4,340 | 4,491 | 4,491 | 4,517 | 4,328 | 3.91M |
| November 07, 2025 | 4,259 | 4,329 | 4,329 | 4,365 | 4,240 | 3.29M |
| November 06, 2025 | 4,141 | 4,399 | 4,399 | 4,513 | 4,046 | 6.23M |
| November 05, 2025 | 4,103 | 4,079 | 4,079 | 4,132 | 3,874 | 3.29M |
| November 04, 2025 | 4,134 | 4,173 | 4,173 | 4,210 | 4,104 | 2.97M |
| October 31, 2025 | 4,026 | 4,131 | 4,131 | 4,154 | 4,021 | 2.5M |
| October 30, 2025 | 3,973 | 4,072 | 4,072 | 4,091 | 3,968 | 2.35M |
| October 29, 2025 | 4,020 | 4,013 | 4,013 | 4,035 | 3,946 | 2.1M |
| October 28, 2025 | 4,061 | 3,982 | 3,982 | 4,120 | 3,970 | 2.29M |
| October 27, 2025 | 4,030 | 4,058 | 4,058 | 4,081 | 4,003 | 3.12M |
| October 24, 2025 | 3,899 | 3,913 | 3,913 | 3,956 | 3,871 | 2.28M |
| October 23, 2025 | 3,790 | 3,876 | 3,876 | 3,904 | 3,790 | 2.28M |
| October 22, 2025 | 3,848 | 3,910 | 3,910 | 3,928 | 3,779 | 2.43M |
| October 21, 2025 | 3,925 | 3,829 | 3,829 | 3,948 | 3,819 | 2.16M |
| October 20, 2025 | 3,901 | 3,880 | 3,880 | 3,928 | 3,826 | 2.21M |
| October 17, 2025 | 3,818 | 3,834 | 3,834 | 3,868 | 3,804 | 2.22M |
| October 16, 2025 | 3,937 | 3,880 | 3,880 | 3,943 | 3,845 | 2.51M |
| October 15, 2025 | 3,814 | 3,901 | 3,901 | 3,917 | 3,810 | 2.63M |
| October 14, 2025 | 3,919 | 3,812 | 3,812 | 3,953 | 3,801 | 4.6M |
| October 10, 2025 | 3,989 | 4,059 | 4,059 | 4,114 | 3,870 | 7.56M |
| October 09, 2025 | 3,836 | 4,021 | 4,021 | 4,050 | 3,817 | 6.62M |
| October 08, 2025 | 3,690 | 3,793 | 3,793 | 3,801 | 3,667 | 2.88M |
| October 07, 2025 | 3,800 | 3,733 | 3,733 | 3,811 | 3,717 | 3.45M |
| October 06, 2025 | 3,741 | 3,784 | 3,784 | 3,789 | 3,682 | 5.07M |
| October 03, 2025 | 3,450 | 3,595 | 3,595 | 3,605 | 3,422 | 3.57M |
| October 02, 2025 | 3,399 | 3,517 | 3,517 | 3,522 | 3,358 | 4.3M |
| October 01, 2025 | 3,330 | 3,349 | 3,349 | 3,357 | 3,282 | 3.69M |
| September 30, 2025 | 3,233 | 3,383 | 3,383 | 3,399 | 3,202 | 6.11M |
| September 29, 2025 | 3,183 | 3,170 | 3,170 | 3,208 | 3,149 | 2.01M |
| September 26, 2025 | 3,136 | 3,137 | 3,137 | 3,169 | 3,089 | 2.51M |
| September 25, 2025 | 3,197 | 3,136 | 3,136 | 3,203 | 3,106 | 2.25M |
| September 24, 2025 | 3,143 | 3,146 | 3,146 | 3,209 | 3,127 | 3.19M |
| September 22, 2025 | 3,116 | 3,131 | 3,131 | 3,201 | 3,094 | 2.55M |
| September 19, 2025 | 3,140 | 3,109 | 3,109 | 3,159 | 3,055 | 3.08M |
| September 18, 2025 | 3,082 | 3,090 | 3,090 | 3,111 | 3,065 | 2.12M |
| September 17, 2025 | 3,082 | 3,090 | 3,090 | 3,111 | 3,065 | 2.12M |
| September 16, 2025 | 3,085 | 3,088 | 3,088 | 3,111 | 3,061 | 1.87M |
| September 12, 2025 | 3,131 | 3,109 | 3,109 | 3,132 | 3,086 | 2.17M |
| September 11, 2025 | 3,122 | 3,095 | 3,095 | 3,135 | 3,066 | 1.6M |
| September 10, 2025 | 3,091 | 3,122 | 3,122 | 3,123 | 3,082 | 1.32M |
| September 09, 2025 | 3,162 | 3,091 | 3,091 | 3,195 | 3,072 | 1.59M |
| September 08, 2025 | 3,125 | 3,155 | 3,155 | 3,164 | 3,105 | 1.32M |
| September 05, 2025 | 3,080 | 3,099 | 3,099 | 3,123 | 3,080 | 1.39M |
