4,050.00
-40(-0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,130 | 4,090 | 4,090 | 4,150 | 4,085 | 22,700 |
| December 23, 2025 | 4,120 | 4,140 | 4,140 | 4,190 | 4,100 | 30,300 |
| December 22, 2025 | 4,120 | 4,105 | 4,105 | 4,210 | 4,080 | 55,300 |
| December 19, 2025 | 3,930 | 3,980 | 3,980 | 4,015 | 3,930 | 51,500 |
| December 18, 2025 | 3,990 | 3,950 | 3,950 | 4,005 | 3,920 | 47,400 |
| December 17, 2025 | 3,970 | 4,015 | 4,015 | 4,040 | 3,930 | 36,800 |
| December 16, 2025 | 4,105 | 3,985 | 3,985 | 4,125 | 3,965 | 46,600 |
| December 15, 2025 | 4,125 | 4,150 | 4,150 | 4,155 | 4,085 | 23,200 |
| December 12, 2025 | 4,100 | 4,135 | 4,135 | 4,155 | 4,100 | 49,300 |
| December 11, 2025 | 4,090 | 4,055 | 4,055 | 4,110 | 4,005 | 52,800 |
| December 10, 2025 | 4,200 | 4,075 | 4,075 | 4,210 | 4,075 | 46,700 |
| December 09, 2025 | 4,180 | 4,160 | 4,160 | 4,205 | 4,120 | 46,200 |
| December 08, 2025 | 4,145 | 4,155 | 4,155 | 4,180 | 4,125 | 32,300 |
| December 05, 2025 | 4,125 | 4,120 | 4,120 | 4,170 | 4,085 | 46,600 |
| December 04, 2025 | 4,045 | 4,120 | 4,120 | 4,280 | 4,045 | 91,700 |
| December 03, 2025 | 3,965 | 4,055 | 4,055 | 4,085 | 3,930 | 69,400 |
| December 02, 2025 | 4,145 | 3,965 | 3,965 | 4,145 | 3,965 | 66,700 |
| December 01, 2025 | 4,100 | 4,145 | 4,145 | 4,185 | 4,060 | 81,800 |
| November 28, 2025 | 3,980 | 4,055 | 4,055 | 4,060 | 3,910 | 45,600 |
| November 27, 2025 | 3,990 | 3,960 | 3,960 | 4,020 | 3,945 | 47,000 |
| November 26, 2025 | 3,810 | 3,920 | 3,920 | 3,930 | 3,790 | 71,400 |
| November 25, 2025 | 3,770 | 3,750 | 3,750 | 3,815 | 3,740 | 46,300 |
| November 21, 2025 | 3,705 | 3,705 | 3,705 | 3,745 | 3,640 | 77,000 |
| November 20, 2025 | 3,780 | 3,775 | 3,775 | 3,820 | 3,760 | 64,300 |
| November 19, 2025 | 3,750 | 3,720 | 3,720 | 3,750 | 3,665 | 50,900 |
| November 18, 2025 | 3,800 | 3,740 | 3,740 | 3,855 | 3,725 | 77,900 |
| November 17, 2025 | 3,820 | 3,810 | 3,810 | 3,835 | 3,780 | 24,600 |
| November 14, 2025 | 3,780 | 3,835 | 3,835 | 3,835 | 3,745 | 49,500 |
| November 13, 2025 | 3,870 | 3,875 | 3,875 | 3,910 | 3,850 | 49,900 |
| November 12, 2025 | 3,765 | 3,825 | 3,825 | 3,860 | 3,755 | 51,900 |
| November 11, 2025 | 3,770 | 3,755 | 3,755 | 3,795 | 3,735 | 42,100 |
| November 10, 2025 | 3,775 | 3,790 | 3,790 | 3,840 | 3,735 | 51,900 |
| November 07, 2025 | 3,760 | 3,710 | 3,710 | 3,780 | 3,680 | 53,000 |
| November 06, 2025 | 3,840 | 3,820 | 3,820 | 3,870 | 3,810 | 51,200 |
| November 05, 2025 | 3,840 | 3,820 | 3,820 | 3,870 | 3,810 | 104,600 |
| November 04, 2025 | 3,920 | 3,830 | 3,830 | 3,920 | 3,735 | 238,200 |
| October 31, 2025 | 3,760 | 3,950 | 3,950 | 3,955 | 3,605 | 413,800 |
| October 30, 2025 | 3,760 | 3,950 | 3,950 | 3,955 | 3,605 | 413,800 |
| October 29, 2025 | 3,745 | 3,715 | 3,715 | 3,780 | 3,710 | 63,700 |
| October 28, 2025 | 3,840 | 3,725 | 3,725 | 3,860 | 3,710 | 74,200 |
| October 27, 2025 | 3,820 | 3,895 | 3,895 | 3,910 | 3,795 | 58,900 |
| October 24, 2025 | 3,650 | 3,750 | 3,750 | 3,765 | 3,640 | 91,200 |
| October 23, 2025 | 3,555 | 3,640 | 3,640 | 3,650 | 3,550 | 50,800 |
| October 22, 2025 | 3,555 | 3,625 | 3,625 | 3,630 | 3,545 | 55,700 |
| October 21, 2025 | 3,520 | 3,550 | 3,550 | 3,570 | 3,500 | 56,400 |
| October 20, 2025 | 3,530 | 3,525 | 3,525 | 3,580 | 3,480 | 55,400 |
| October 17, 2025 | 3,495 | 3,460 | 3,460 | 3,495 | 3,430 | 48,000 |
| October 16, 2025 | 3,495 | 3,520 | 3,520 | 3,545 | 3,470 | 45,900 |
| October 15, 2025 | 3,340 | 3,495 | 3,495 | 3,520 | 3,340 | 76,000 |
| October 14, 2025 | 3,400 | 3,320 | 3,320 | 3,420 | 3,275 | 113,100 |
| October 10, 2025 | 3,495 | 3,455 | 3,455 | 3,510 | 3,435 | 67,400 |
| October 09, 2025 | 3,370 | 3,540 | 3,540 | 3,550 | 3,350 | 119,700 |
| October 08, 2025 | 3,350 | 3,370 | 3,370 | 3,380 | 3,325 | 64,700 |
| October 07, 2025 | 3,395 | 3,385 | 3,385 | 3,445 | 3,360 | 77,100 |
| October 06, 2025 | 3,320 | 3,380 | 3,380 | 3,390 | 3,305 | 103,000 |
| October 03, 2025 | 3,225 | 3,250 | 3,250 | 3,280 | 3,225 | 72,100 |
| October 02, 2025 | 3,240 | 3,225 | 3,225 | 3,295 | 3,210 | 97,500 |
| October 01, 2025 | 3,465 | 3,235 | 3,235 | 3,465 | 3,220 | 135,800 |
| September 30, 2025 | 3,385 | 3,525 | 3,525 | 3,600 | 3,365 | 149,600 |
| September 29, 2025 | 3,375 | 3,385 | 3,385 | 3,435 | 3,300 | 74,800 |