3,040.00
-30(-0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,080 | 3,070 | 3,070 | 3,090 | 3,055 | 35,200 |
| December 03, 2025 | 3,090 | 3,080 | 3,080 | 3,115 | 3,055 | 41,300 |
| December 02, 2025 | 3,170 | 3,100 | 3,100 | 3,170 | 3,090 | 37,000 |
| December 01, 2025 | 3,160 | 3,150 | 3,150 | 3,180 | 3,135 | 35,600 |
| November 28, 2025 | 3,120 | 3,155 | 3,155 | 3,165 | 3,120 | 55,300 |
| November 27, 2025 | 3,130 | 3,130 | 3,130 | 3,130 | 3,115 | 29,200 |
| November 26, 2025 | 3,080 | 3,125 | 3,125 | 3,135 | 3,080 | 54,500 |
| November 25, 2025 | 3,100 | 3,085 | 3,085 | 3,105 | 3,065 | 62,500 |
| November 21, 2025 | 3,035 | 3,100 | 3,100 | 3,100 | 3,035 | 51,300 |
| November 20, 2025 | 3,015 | 3,035 | 3,035 | 3,045 | 3,005 | 41,500 |
| November 19, 2025 | 2,999 | 3,005 | 3,005 | 3,015 | 2,991 | 35,000 |
| November 18, 2025 | 3,000 | 2,991 | 2,991 | 3,015 | 2,985 | 58,600 |
| November 17, 2025 | 3,030 | 3,015 | 3,015 | 3,030 | 3,005 | 44,100 |
| November 14, 2025 | 3,000 | 3,025 | 3,025 | 3,030 | 2,995 | 46,100 |
| November 13, 2025 | 3,025 | 3,010 | 3,010 | 3,035 | 2,996 | 55,400 |
| November 12, 2025 | 3,020 | 3,030 | 3,030 | 3,060 | 3,015 | 68,300 |
| November 11, 2025 | 3,055 | 3,035 | 3,035 | 3,055 | 3,010 | 29,800 |
| November 10, 2025 | 3,040 | 3,045 | 3,045 | 3,055 | 3,025 | 27,000 |
| November 07, 2025 | 3,035 | 3,040 | 3,040 | 3,045 | 3,020 | 39,700 |
| November 06, 2025 | 3,015 | 3,045 | 3,045 | 3,070 | 3,005 | 46,700 |
| November 05, 2025 | 3,015 | 3,045 | 3,045 | 3,070 | 3,005 | 114,600 |
| November 04, 2025 | 3,030 | 3,025 | 3,025 | 3,045 | 3,000 | 114,600 |
| October 31, 2025 | 3,050 | 3,070 | 3,070 | 3,070 | 3,020 | 89,400 |
| October 30, 2025 | 3,050 | 3,070 | 3,070 | 3,070 | 3,020 | 274,200 |
| October 29, 2025 | 3,065 | 3,020 | 3,020 | 3,085 | 3,020 | 57,800 |
| October 28, 2025 | 3,105 | 3,075 | 3,075 | 3,130 | 3,075 | 50,600 |
| October 27, 2025 | 3,125 | 3,135 | 3,135 | 3,145 | 3,120 | 40,200 |
| October 24, 2025 | 3,125 | 3,100 | 3,100 | 3,130 | 3,100 | 30,000 |
| October 23, 2025 | 3,095 | 3,105 | 3,105 | 3,115 | 3,085 | 37,100 |
| October 22, 2025 | 3,080 | 3,080 | 3,080 | 3,100 | 3,080 | 24,200 |
| October 21, 2025 | 3,100 | 3,070 | 3,070 | 3,105 | 3,070 | 31,600 |
| October 20, 2025 | 3,075 | 3,080 | 3,080 | 3,095 | 3,070 | 42,800 |
| October 17, 2025 | 3,050 | 3,055 | 3,055 | 3,065 | 3,030 | 26,300 |
| October 16, 2025 | 3,060 | 3,050 | 3,050 | 3,075 | 3,050 | 26,400 |
| October 15, 2025 | 3,015 | 3,060 | 3,060 | 3,060 | 3,015 | 34,700 |
| October 14, 2025 | 2,989 | 3,000 | 3,000 | 3,015 | 2,977 | 80,100 |
| October 10, 2025 | 3,040 | 3,015 | 3,015 | 3,070 | 3,015 | 44,200 |
| October 09, 2025 | 3,065 | 3,070 | 3,070 | 3,075 | 3,050 | 39,300 |
| October 08, 2025 | 3,080 | 3,040 | 3,040 | 3,100 | 3,040 | 40,500 |
| October 07, 2025 | 3,080 | 3,075 | 3,075 | 3,100 | 3,065 | 33,800 |
| October 06, 2025 | 3,090 | 3,080 | 3,080 | 3,095 | 3,070 | 56,000 |
| October 03, 2025 | 3,025 | 3,045 | 3,045 | 3,055 | 3,025 | 32,700 |
| October 02, 2025 | 3,035 | 3,020 | 3,020 | 3,040 | 2,991 | 68,800 |
| October 01, 2025 | 3,060 | 3,000 | 3,000 | 3,060 | 3,000 | 86,500 |
| September 30, 2025 | 3,110 | 3,070 | 3,070 | 3,110 | 3,065 | 61,200 |
| September 29, 2025 | 3,105 | 3,095 | 3,095 | 3,115 | 3,080 | 86,500 |
| September 26, 2025 | 3,195 | 3,190 | 3,190 | 3,205 | 3,180 | 128,400 |
| September 25, 2025 | 3,220 | 3,190 | 3,190 | 3,220 | 3,185 | 44,300 |
| September 24, 2025 | 3,190 | 3,210 | 3,210 | 3,215 | 3,165 | 46,400 |
| September 22, 2025 | 3,195 | 3,185 | 3,185 | 3,195 | 3,170 | 32,000 |
| September 19, 2025 | 3,220 | 3,185 | 3,185 | 3,220 | 3,160 | 100,600 |
| September 18, 2025 | 3,225 | 3,220 | 3,220 | 3,235 | 3,210 | 37,400 |
| September 17, 2025 | 3,235 | 3,215 | 3,215 | 3,240 | 3,210 | 42,000 |
| September 16, 2025 | 3,220 | 3,250 | 3,250 | 3,250 | 3,210 | 56,900 |
| September 12, 2025 | 3,225 | 3,215 | 3,215 | 3,225 | 3,195 | 47,700 |
| September 11, 2025 | 3,225 | 3,220 | 3,220 | 3,225 | 3,195 | 33,500 |
| September 10, 2025 | 3,215 | 3,220 | 3,220 | 3,230 | 3,205 | 26,500 |
| September 09, 2025 | 3,235 | 3,210 | 3,210 | 3,235 | 3,195 | 39,500 |
| September 08, 2025 | 3,210 | 3,235 | 3,235 | 3,240 | 3,210 | 60,900 |
| September 05, 2025 | 3,215 | 3,205 | 3,205 | 3,215 | 3,190 | 41,600 |