3,155.00
-10(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,140 | 3,155 | 3,155 | 3,185 | 3,130 | 12,800 |
| December 04, 2025 | 3,170 | 3,165 | 3,165 | 3,210 | 3,165 | 30,600 |
| December 03, 2025 | 3,200 | 3,185 | 3,185 | 3,215 | 3,175 | 23,300 |
| December 02, 2025 | 3,180 | 3,200 | 3,200 | 3,250 | 3,180 | 23,100 |
| December 01, 2025 | 3,320 | 3,225 | 3,225 | 3,320 | 3,215 | 19,200 |
| November 28, 2025 | 3,295 | 3,320 | 3,320 | 3,340 | 3,285 | 28,700 |
| November 27, 2025 | 3,275 | 3,330 | 3,330 | 3,345 | 3,230 | 35,600 |
| November 26, 2025 | 3,200 | 3,305 | 3,305 | 3,320 | 3,145 | 40,600 |
| November 25, 2025 | 3,115 | 3,180 | 3,180 | 3,200 | 3,085 | 27,500 |
| November 21, 2025 | 3,105 | 3,115 | 3,115 | 3,155 | 3,065 | 40,300 |
| November 20, 2025 | 3,100 | 3,105 | 3,105 | 3,135 | 3,060 | 15,900 |
| November 19, 2025 | 3,075 | 3,060 | 3,060 | 3,110 | 3,040 | 27,800 |
| November 18, 2025 | 3,170 | 3,090 | 3,090 | 3,175 | 3,090 | 32,700 |
| November 17, 2025 | 3,130 | 3,170 | 3,170 | 3,195 | 3,120 | 33,100 |
| November 14, 2025 | 3,140 | 3,095 | 3,095 | 3,200 | 3,070 | 69,200 |
| November 13, 2025 | 2,882 | 3,070 | 3,070 | 3,070 | 2,832 | 32,400 |
| November 12, 2025 | 2,846 | 2,860 | 2,860 | 2,891 | 2,826 | 12,700 |
| November 11, 2025 | 2,873 | 2,829 | 2,829 | 2,873 | 2,812 | 8,000 |
| November 10, 2025 | 2,911 | 2,884 | 2,884 | 2,911 | 2,872 | 17,700 |
| November 07, 2025 | 2,858 | 2,902 | 2,902 | 2,902 | 2,831 | 13,100 |
| November 06, 2025 | 2,839 | 2,902 | 2,902 | 2,905 | 2,827 | 40,500 |
| November 05, 2025 | 2,853 | 2,801 | 2,801 | 2,862 | 2,764 | 25,900 |
| November 04, 2025 | 2,855 | 2,853 | 2,853 | 2,888 | 2,831 | 19,900 |
| October 31, 2025 | 2,892 | 2,873 | 2,873 | 2,892 | 2,788 | 26,700 |
| October 30, 2025 | 2,891 | 2,844 | 2,844 | 2,945 | 2,844 | 29,200 |
| October 29, 2025 | 3,010 | 2,891 | 2,891 | 3,010 | 2,877 | 33,700 |
| October 28, 2025 | 3,080 | 3,030 | 3,030 | 3,090 | 2,970 | 24,500 |
| October 27, 2025 | 3,075 | 3,115 | 3,115 | 3,115 | 3,065 | 15,700 |
| October 24, 2025 | 2,969 | 3,020 | 3,020 | 3,020 | 2,969 | 13,000 |
| October 23, 2025 | 2,963 | 2,999 | 2,999 | 3,005 | 2,963 | 11,400 |
| October 22, 2025 | 2,967 | 2,983 | 2,983 | 2,995 | 2,958 | 10,600 |
| October 21, 2025 | 2,964 | 2,936 | 2,936 | 2,975 | 2,920 | 16,100 |
| October 20, 2025 | 2,925 | 2,961 | 2,961 | 2,975 | 2,915 | 15,400 |
| October 17, 2025 | 2,854 | 2,875 | 2,875 | 2,887 | 2,854 | 9,300 |
| October 16, 2025 | 2,893 | 2,882 | 2,882 | 2,898 | 2,882 | 7,200 |
| October 15, 2025 | 2,835 | 2,879 | 2,879 | 2,909 | 2,835 | 16,100 |
| October 14, 2025 | 2,799 | 2,814 | 2,814 | 2,831 | 2,781 | 21,300 |
| October 10, 2025 | 2,817 | 2,800 | 2,800 | 2,847 | 2,789 | 20,400 |
| October 09, 2025 | 2,848 | 2,859 | 2,859 | 2,871 | 2,816 | 20,500 |
| October 08, 2025 | 2,928 | 2,850 | 2,850 | 2,947 | 2,850 | 15,200 |
| October 07, 2025 | 2,901 | 2,928 | 2,928 | 2,945 | 2,899 | 14,600 |
| October 06, 2025 | 2,933 | 2,929 | 2,929 | 2,958 | 2,904 | 22,800 |
| October 03, 2025 | 2,848 | 2,848 | 2,848 | 2,877 | 2,835 | 9,000 |
| October 02, 2025 | 2,850 | 2,848 | 2,848 | 2,900 | 2,813 | 18,900 |
| October 01, 2025 | 2,939 | 2,865 | 2,865 | 2,966 | 2,843 | 25,400 |
| September 30, 2025 | 3,010 | 2,966 | 2,966 | 3,015 | 2,966 | 14,300 |
| September 29, 2025 | 2,980 | 3,010 | 3,010 | 3,030 | 2,960 | 17,700 |
| September 26, 2025 | 3,035 | 3,030 | 3,030 | 3,075 | 3,015 | 39,700 |
| September 25, 2025 | 3,010 | 3,045 | 3,045 | 3,050 | 3,010 | 14,800 |
| September 24, 2025 | 2,990 | 3,010 | 3,010 | 3,040 | 2,979 | 41,500 |
| September 22, 2025 | 2,945 | 2,985 | 2,985 | 2,999 | 2,940 | 12,500 |
| September 19, 2025 | 2,950 | 2,942 | 2,942 | 2,977 | 2,915 | 50,700 |
| September 18, 2025 | 2,949 | 2,950 | 2,950 | 2,962 | 2,908 | 43,100 |
| September 17, 2025 | 2,961 | 2,932 | 2,932 | 2,975 | 2,906 | 43,100 |
| September 16, 2025 | 2,950 | 2,969 | 2,969 | 2,972 | 2,942 | 24,300 |
| September 12, 2025 | 2,913 | 2,918 | 2,918 | 2,939 | 2,913 | 28,800 |
| September 11, 2025 | 2,876 | 2,878 | 2,878 | 2,887 | 2,857 | 28,800 |
| September 10, 2025 | 2,854 | 2,857 | 2,857 | 2,863 | 2,836 | 9,900 |
| September 09, 2025 | 2,847 | 2,849 | 2,849 | 2,902 | 2,840 | 23,600 |
| September 08, 2025 | 2,848 | 2,852 | 2,852 | 2,867 | 2,842 | 6,800 |