4,883.00
-74(-1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,855 | 4,883 | 4,883 | 4,899 | 4,838 | 9.96M |
| December 04, 2025 | 4,885 | 4,957 | 4,957 | 5,004 | 4,882 | 10.96M |
| December 03, 2025 | 4,934 | 4,877 | 4,877 | 4,959 | 4,847 | 9.25M |
| December 02, 2025 | 4,864 | 4,893 | 4,893 | 4,902 | 4,831 | 10.47M |
| December 01, 2025 | 4,977 | 4,864 | 4,864 | 4,992 | 4,824 | 10.64M |
| November 28, 2025 | 4,958 | 4,968 | 4,968 | 4,992 | 4,934 | 8.62M |
| November 27, 2025 | 4,923 | 4,958 | 4,958 | 4,978 | 4,911 | 9.6M |
| November 26, 2025 | 4,785 | 4,853 | 4,853 | 4,886 | 4,773 | 13.02M |
| November 25, 2025 | 4,770 | 4,710 | 4,710 | 4,843 | 4,688 | 16.41M |
| November 21, 2025 | 4,753 | 4,710 | 4,710 | 4,777 | 4,694 | 20.93M |
| November 20, 2025 | 5,050 | 4,875 | 4,875 | 5,050 | 4,835 | 17.83M |
| November 19, 2025 | 4,800 | 4,700 | 4,700 | 4,825 | 4,700 | 17.66M |
| November 18, 2025 | 5,050 | 4,770 | 4,770 | 5,077 | 4,770 | 18.97M |
| November 17, 2025 | 5,099 | 5,122 | 5,122 | 5,122 | 5,071 | 8.74M |
| November 14, 2025 | 5,100 | 5,083 | 5,083 | 5,139 | 5,047 | 19.16M |
| November 13, 2025 | 5,292 | 5,339 | 5,339 | 5,370 | 5,262 | 8.57M |
| November 12, 2025 | 5,120 | 5,187 | 5,187 | 5,202 | 5,069 | 6.46M |
| November 11, 2025 | 5,225 | 5,120 | 5,120 | 5,248 | 5,107 | 9.47M |
| November 10, 2025 | 5,138 | 5,114 | 5,114 | 5,157 | 5,066 | 9.76M |
| November 07, 2025 | 5,128 | 5,138 | 5,138 | 5,164 | 5,072 | 15.64M |
| November 06, 2025 | 5,200 | 5,222 | 5,222 | 5,298 | 5,153 | 16.33M |
| November 05, 2025 | 5,121 | 4,998 | 4,998 | 5,165 | 4,831 | 25.2M |
| November 04, 2025 | 5,159 | 5,221 | 5,221 | 5,381 | 5,151 | 20.79M |
| October 31, 2025 | 5,300 | 5,318 | 5,318 | 5,555 | 5,235 | 43.72M |
| October 30, 2025 | 4,890 | 4,963 | 4,963 | 4,977 | 4,864 | 20.74M |
| October 29, 2025 | 4,850 | 4,834 | 4,834 | 4,885 | 4,770 | 13.66M |
| October 28, 2025 | 4,750 | 4,678 | 4,678 | 4,782 | 4,645 | 12.11M |
| October 27, 2025 | 4,700 | 4,738 | 4,738 | 4,764 | 4,681 | 16.16M |
| October 24, 2025 | 4,477 | 4,569 | 4,569 | 4,576 | 4,467 | 11.47M |
| October 23, 2025 | 4,380 | 4,429 | 4,429 | 4,445 | 4,380 | 7.96M |
| October 22, 2025 | 4,398 | 4,470 | 4,470 | 4,502 | 4,390 | 11.95M |
| October 21, 2025 | 4,555 | 4,498 | 4,498 | 4,631 | 4,477 | 15.61M |
| October 20, 2025 | 4,550 | 4,576 | 4,576 | 4,576 | 4,496 | 9.42M |
| October 17, 2025 | 4,534 | 4,490 | 4,490 | 4,603 | 4,490 | 9.69M |
| October 16, 2025 | 4,605 | 4,602 | 4,602 | 4,640 | 4,543 | 14.18M |
| October 15, 2025 | 4,310 | 4,505 | 4,505 | 4,510 | 4,283 | 18.86M |
| October 14, 2025 | 4,360 | 4,249 | 4,249 | 4,381 | 4,222 | 11.34M |
| October 10, 2025 | 4,555 | 4,407 | 4,407 | 4,555 | 4,390 | 10.63M |
| October 09, 2025 | 4,600 | 4,568 | 4,568 | 4,623 | 4,506 | 16.48M |
| October 08, 2025 | 4,503 | 4,477 | 4,477 | 4,528 | 4,444 | 13.59M |
| October 07, 2025 | 4,520 | 4,473 | 4,473 | 4,532 | 4,381 | 21.59M |
| October 06, 2025 | 4,500 | 4,476 | 4,476 | 4,509 | 4,352 | 29.03M |
| October 03, 2025 | 4,120 | 4,293 | 4,293 | 4,320 | 4,114 | 38.44M |
| October 02, 2025 | 3,895 | 3,900 | 3,900 | 3,913 | 3,837 | 10.69M |
| October 01, 2025 | 3,883 | 3,875 | 3,875 | 3,899 | 3,826 | 13.77M |
| September 30, 2025 | 3,955 | 3,930 | 3,930 | 3,956 | 3,914 | 11.43M |
| September 29, 2025 | 3,928 | 3,918 | 3,918 | 3,938 | 3,895 | 10.93M |
| September 26, 2025 | 3,984 | 3,936 | 3,936 | 3,993 | 3,922 | 10.14M |
| September 25, 2025 | 4,100 | 4,021 | 4,021 | 4,112 | 4,005 | 6.86M |
| September 24, 2025 | 3,888 | 4,030 | 4,030 | 4,039 | 3,868 | 19.35M |
| September 22, 2025 | 3,841 | 3,847 | 3,847 | 3,892 | 3,832 | 18.9M |
| September 19, 2025 | 3,960 | 3,879 | 3,879 | 3,990 | 3,852 | 17.73M |
| September 18, 2025 | 3,970 | 3,956 | 3,956 | 4,000 | 3,956 | 11.81M |
| September 17, 2025 | 3,986 | 3,966 | 3,966 | 4,005 | 3,940 | 10.44M |
| September 16, 2025 | 4,088 | 4,052 | 4,052 | 4,088 | 4,008 | 13.79M |
| September 12, 2025 | 4,130 | 4,091 | 4,091 | 4,131 | 4,068 | 11.91M |
| September 11, 2025 | 4,017 | 4,099 | 4,099 | 4,105 | 4,004 | 10.17M |
| September 10, 2025 | 3,970 | 4,090 | 4,090 | 4,101 | 3,956 | 10.06M |
| September 09, 2025 | 3,950 | 3,968 | 3,968 | 4,035 | 3,945 | 10.67M |
| September 08, 2025 | 3,963 | 3,931 | 3,931 | 3,963 | 3,904 | 9.94M |