4,426.00
-74(-1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,350 | 4,500 | 4,500 | 4,509 | 4,340 | 7.23M |
| December 03, 2025 | 4,440 | 4,339 | 4,339 | 4,440 | 4,306 | 7.33M |
| December 02, 2025 | 4,202 | 4,300 | 4,300 | 4,300 | 4,168 | 6.46M |
| December 01, 2025 | 4,222 | 4,233 | 4,233 | 4,236 | 4,145 | 6.28M |
| November 28, 2025 | 4,218 | 4,223 | 4,223 | 4,261 | 4,196 | 4.5M |
| November 27, 2025 | 4,284 | 4,227 | 4,227 | 4,286 | 4,218 | 3.69M |
| November 26, 2025 | 4,200 | 4,259 | 4,259 | 4,259 | 4,157 | 5.15M |
| November 25, 2025 | 4,184 | 4,150 | 4,150 | 4,210 | 4,148 | 5.6M |
| November 21, 2025 | 4,164 | 4,158 | 4,158 | 4,179 | 4,107 | 13.5M |
| November 20, 2025 | 4,305 | 4,256 | 4,256 | 4,306 | 4,226 | 5.95M |
| November 19, 2025 | 4,070 | 4,024 | 4,024 | 4,110 | 4,002 | 5.02M |
| November 18, 2025 | 4,215 | 4,060 | 4,060 | 4,235 | 4,045 | 5.69M |
| November 17, 2025 | 4,237 | 4,273 | 4,273 | 4,300 | 4,198 | 4.36M |
| November 14, 2025 | 4,203 | 4,237 | 4,237 | 4,241 | 4,180 | 5.09M |
| November 13, 2025 | 4,333 | 4,303 | 4,303 | 4,365 | 4,303 | 4.46M |
| November 12, 2025 | 4,338 | 4,312 | 4,312 | 4,364 | 4,280 | 5.94M |
| November 11, 2025 | 4,400 | 4,338 | 4,338 | 4,412 | 4,304 | 5.37M |
| November 10, 2025 | 4,293 | 4,311 | 4,311 | 4,324 | 4,281 | 4.34M |
| November 07, 2025 | 4,255 | 4,297 | 4,297 | 4,303 | 4,230 | 6.52M |
| November 06, 2025 | 4,366 | 4,374 | 4,374 | 4,403 | 4,313 | 8.22M |
| November 05, 2025 | 4,245 | 4,240 | 4,240 | 4,257 | 4,115 | 12.26M |
| November 04, 2025 | 4,387 | 4,332 | 4,332 | 4,418 | 4,244 | 18.72M |
| October 31, 2025 | 4,220 | 4,317 | 4,317 | 4,360 | 4,197 | 12.78M |
| October 30, 2025 | 4,175 | 4,206 | 4,206 | 4,244 | 4,168 | 19.13M |
| October 29, 2025 | 4,187 | 4,154 | 4,154 | 4,282 | 4,147 | 9.44M |
| October 28, 2025 | 4,078 | 4,080 | 4,080 | 4,135 | 4,042 | 4.93M |
| October 27, 2025 | 4,105 | 4,090 | 4,090 | 4,154 | 4,072 | 6.04M |
| October 24, 2025 | 4,003 | 4,004 | 4,004 | 4,027 | 3,970 | 5.04M |
| October 23, 2025 | 3,890 | 3,954 | 3,954 | 3,957 | 3,872 | 4.29M |
| October 22, 2025 | 3,944 | 3,934 | 3,934 | 3,958 | 3,908 | 5.4M |
| October 21, 2025 | 3,980 | 3,941 | 3,941 | 3,997 | 3,917 | 5.73M |
| October 20, 2025 | 3,905 | 3,955 | 3,955 | 3,955 | 3,896 | 5.2M |
| October 17, 2025 | 3,875 | 3,842 | 3,842 | 3,929 | 3,833 | 5.04M |
| October 16, 2025 | 3,966 | 3,899 | 3,899 | 3,992 | 3,892 | 4.95M |
| October 15, 2025 | 3,816 | 3,939 | 3,939 | 3,953 | 3,806 | 6.15M |
| October 14, 2025 | 3,860 | 3,793 | 3,793 | 3,881 | 3,747 | 8.27M |
| October 10, 2025 | 4,050 | 3,927 | 3,927 | 4,065 | 3,903 | 6.32M |
| October 09, 2025 | 4,132 | 4,078 | 4,078 | 4,140 | 4,049 | 5.34M |
| October 08, 2025 | 3,990 | 4,089 | 4,089 | 4,089 | 3,976 | 6.63M |
| October 07, 2025 | 4,010 | 3,995 | 3,995 | 4,034 | 3,939 | 6.96M |
| October 06, 2025 | 4,000 | 4,005 | 4,005 | 4,012 | 3,934 | 10.9M |
| October 03, 2025 | 3,691 | 3,743 | 3,743 | 3,761 | 3,680 | 4.37M |
| October 02, 2025 | 3,738 | 3,694 | 3,694 | 3,747 | 3,668 | 4.73M |
| October 01, 2025 | 3,786 | 3,715 | 3,715 | 3,797 | 3,692 | 5.53M |
| September 30, 2025 | 3,795 | 3,803 | 3,803 | 3,812 | 3,767 | 4.61M |
| September 29, 2025 | 3,790 | 3,742 | 3,742 | 3,797 | 3,727 | 3.81M |
| September 26, 2025 | 3,819 | 3,815 | 3,815 | 3,854 | 3,799 | 4.55M |
| September 25, 2025 | 3,863 | 3,821 | 3,821 | 3,875 | 3,807 | 3.97M |
| September 24, 2025 | 3,830 | 3,828 | 3,828 | 3,833 | 3,755 | 3.98M |
| September 22, 2025 | 3,792 | 3,793 | 3,793 | 3,822 | 3,774 | 3.07M |
| September 19, 2025 | 3,812 | 3,792 | 3,792 | 3,857 | 3,732 | 8.41M |
| September 18, 2025 | 3,744 | 3,763 | 3,763 | 3,800 | 3,728 | 3.93M |
| September 17, 2025 | 3,790 | 3,744 | 3,744 | 3,798 | 3,744 | 4.14M |
| September 16, 2025 | 3,884 | 3,811 | 3,811 | 3,895 | 3,811 | 5.2M |
| September 12, 2025 | 3,906 | 3,854 | 3,854 | 3,945 | 3,849 | 8.32M |
| September 11, 2025 | 3,734 | 3,766 | 3,766 | 3,773 | 3,725 | 4.73M |
| September 10, 2025 | 3,677 | 3,684 | 3,684 | 3,712 | 3,672 | 4.34M |
| September 09, 2025 | 3,718 | 3,700 | 3,700 | 3,767 | 3,686 | 5.58M |
| September 08, 2025 | 3,657 | 3,659 | 3,659 | 3,696 | 3,631 | 3.79M |
| September 05, 2025 | 3,627 | 3,657 | 3,657 | 3,665 | 3,590 | 6.24M |