4,186.00
-70(-1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 4,212 | 4,186 | 4,186 | 4,244 | 4,162 | 1.98M |
| December 11, 2025 | 4,237 | 4,256 | 4,256 | 4,271 | 4,204 | 840,500 |
| December 10, 2025 | 4,221 | 4,216 | 4,216 | 4,293 | 4,186 | 1.1M |
| December 09, 2025 | 4,181 | 4,197 | 4,197 | 4,215 | 4,180 | 772,400 |
| December 08, 2025 | 4,190 | 4,179 | 4,179 | 4,213 | 4,155 | 716,700 |
| December 05, 2025 | 4,151 | 4,159 | 4,159 | 4,178 | 4,136 | 776,400 |
| December 04, 2025 | 4,023 | 4,175 | 4,175 | 4,186 | 4,017 | 1.3M |
| December 03, 2025 | 4,017 | 4,023 | 4,023 | 4,039 | 3,998 | 695,200 |
| December 02, 2025 | 4,015 | 4,014 | 4,014 | 4,048 | 3,993 | 668,000 |
| December 01, 2025 | 4,020 | 4,010 | 4,010 | 4,030 | 3,990 | 926,300 |
| November 28, 2025 | 3,970 | 3,999 | 3,999 | 4,009 | 3,965 | 1.33M |
| November 27, 2025 | 3,935 | 3,960 | 3,960 | 3,970 | 3,907 | 782,900 |
| November 26, 2025 | 3,860 | 3,912 | 3,912 | 3,912 | 3,852 | 833,800 |
| November 25, 2025 | 3,880 | 3,849 | 3,849 | 3,881 | 3,818 | 866,400 |
| November 21, 2025 | 3,800 | 3,845 | 3,845 | 3,880 | 3,788 | 1.48M |
| November 20, 2025 | 3,838 | 3,873 | 3,873 | 3,882 | 3,829 | 1.32M |
| November 19, 2025 | 3,846 | 3,777 | 3,777 | 3,848 | 3,761 | 1.33M |
| November 18, 2025 | 3,860 | 3,816 | 3,816 | 3,877 | 3,811 | 1.42M |
| November 17, 2025 | 3,859 | 3,880 | 3,880 | 3,880 | 3,822 | 1.83M |
| November 14, 2025 | 3,940 | 3,903 | 3,903 | 3,989 | 3,899 | 1.96M |
| November 13, 2025 | 3,915 | 3,961 | 3,961 | 3,993 | 3,906 | 1.52M |
| November 12, 2025 | 3,890 | 3,889 | 3,889 | 3,912 | 3,815 | 3.19M |
| November 11, 2025 | 4,166 | 4,098 | 4,098 | 4,168 | 4,086 | 688,900 |
| November 10, 2025 | 4,110 | 4,119 | 4,119 | 4,160 | 4,110 | 722,200 |
| November 07, 2025 | 4,103 | 4,103 | 4,103 | 4,127 | 4,078 | 988,100 |
| November 06, 2025 | 4,150 | 4,133 | 4,133 | 4,179 | 4,120 | 1.09M |
| November 05, 2025 | 4,148 | 4,148 | 4,148 | 4,150 | 4,009 | 1.17M |
| November 04, 2025 | 4,143 | 4,167 | 4,167 | 4,205 | 4,127 | 1.11M |
| October 31, 2025 | 4,110 | 4,118 | 4,118 | 4,126 | 4,072 | 1.04M |
| October 30, 2025 | 4,130 | 4,136 | 4,136 | 4,150 | 4,097 | 1.29M |
| October 29, 2025 | 4,220 | 4,138 | 4,138 | 4,229 | 4,131 | 990,500 |
| October 28, 2025 | 4,250 | 4,200 | 4,200 | 4,258 | 4,191 | 1.25M |
| October 27, 2025 | 4,404 | 4,300 | 4,300 | 4,410 | 4,296 | 1.42M |
| October 24, 2025 | 4,340 | 4,376 | 4,376 | 4,376 | 4,322 | 730,600 |
| October 23, 2025 | 4,390 | 4,307 | 4,307 | 4,390 | 4,304 | 1.03M |
| October 22, 2025 | 4,417 | 4,419 | 4,419 | 4,455 | 4,408 | 1.14M |
| October 21, 2025 | 4,415 | 4,415 | 4,415 | 4,464 | 4,402 | 693,200 |
| October 20, 2025 | 4,331 | 4,396 | 4,396 | 4,429 | 4,319 | 701,400 |
| October 17, 2025 | 4,318 | 4,272 | 4,272 | 4,326 | 4,248 | 436,100 |
| October 16, 2025 | 4,354 | 4,314 | 4,314 | 4,392 | 4,301 | 421,400 |
| October 15, 2025 | 4,296 | 4,328 | 4,328 | 4,347 | 4,285 | 513,600 |
| October 14, 2025 | 4,271 | 4,235 | 4,235 | 4,374 | 4,205 | 1.12M |
| October 10, 2025 | 4,415 | 4,335 | 4,335 | 4,456 | 4,320 | 1.04M |
| October 09, 2025 | 4,317 | 4,437 | 4,437 | 4,459 | 4,317 | 1.35M |
| October 08, 2025 | 4,216 | 4,297 | 4,297 | 4,312 | 4,190 | 1.01M |
| October 07, 2025 | 4,210 | 4,211 | 4,211 | 4,249 | 4,195 | 955,000 |
| October 06, 2025 | 4,175 | 4,159 | 4,159 | 4,224 | 4,126 | 1.54M |
| October 03, 2025 | 3,985 | 4,020 | 4,020 | 4,044 | 3,983 | 681,600 |
| October 02, 2025 | 4,025 | 3,980 | 3,980 | 4,048 | 3,977 | 731,000 |
| October 01, 2025 | 4,060 | 4,007 | 4,007 | 4,080 | 3,960 | 1.47M |
| September 30, 2025 | 4,121 | 4,092 | 4,092 | 4,139 | 4,092 | 960,700 |
| September 29, 2025 | 4,150 | 4,118 | 4,118 | 4,155 | 4,094 | 1.96M |
| September 26, 2025 | 4,118 | 4,139 | 4,139 | 4,163 | 4,094 | 943,700 |
| September 25, 2025 | 4,113 | 4,108 | 4,108 | 4,129 | 4,066 | 766,800 |
| September 24, 2025 | 4,096 | 4,090 | 4,090 | 4,109 | 4,063 | 613,800 |
| September 22, 2025 | 4,038 | 4,092 | 4,092 | 4,110 | 4,037 | 627,000 |
| September 19, 2025 | 4,115 | 4,031 | 4,031 | 4,133 | 4,025 | 1.06M |
| September 18, 2025 | 4,081 | 4,103 | 4,103 | 4,105 | 4,064 | 729,500 |
| September 17, 2025 | 4,081 | 4,103 | 4,103 | 4,105 | 4,064 | 729,500 |
| September 16, 2025 | 4,050 | 4,069 | 4,069 | 4,085 | 4,023 | 510,000 |