4,104.00
-33(-0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,106 | 4,102 | 4,102 | 4,111 | 4,061 | 484,900 |
| December 04, 2025 | 3,924 | 4,137 | 4,137 | 4,154 | 3,921 | 1.62M |
| December 03, 2025 | 3,930 | 3,950 | 3,950 | 3,986 | 3,916 | 685,300 |
| December 02, 2025 | 3,937 | 3,915 | 3,915 | 3,949 | 3,891 | 871,900 |
| December 01, 2025 | 4,000 | 3,950 | 3,950 | 4,018 | 3,950 | 783,900 |
| November 28, 2025 | 3,986 | 3,999 | 3,999 | 4,011 | 3,960 | 994,100 |
| November 27, 2025 | 3,923 | 3,954 | 3,954 | 3,980 | 3,892 | 1.01M |
| November 26, 2025 | 3,880 | 3,889 | 3,889 | 3,935 | 3,853 | 1.38M |
| November 25, 2025 | 3,869 | 3,829 | 3,829 | 3,886 | 3,827 | 1.12M |
| November 21, 2025 | 3,690 | 3,770 | 3,770 | 3,802 | 3,690 | 1.46M |
| November 20, 2025 | 3,773 | 3,740 | 3,740 | 3,834 | 3,739 | 1.42M |
| November 19, 2025 | 3,751 | 3,712 | 3,712 | 3,761 | 3,690 | 1.72M |
| November 18, 2025 | 3,868 | 3,760 | 3,760 | 3,878 | 3,753 | 1.67M |
| November 17, 2025 | 3,962 | 3,920 | 3,920 | 3,965 | 3,877 | 1.42M |
| November 14, 2025 | 3,945 | 3,962 | 3,962 | 4,015 | 3,937 | 2.32M |
| November 13, 2025 | 3,940 | 3,927 | 3,927 | 3,946 | 3,905 | 1.28M |
| November 12, 2025 | 3,874 | 3,900 | 3,900 | 3,924 | 3,856 | 938,500 |
| November 11, 2025 | 3,847 | 3,861 | 3,861 | 3,886 | 3,832 | 1.74M |
| November 10, 2025 | 4,038 | 3,864 | 3,864 | 4,060 | 3,864 | 4.95M |
| November 07, 2025 | 4,211 | 4,248 | 4,248 | 4,286 | 4,175 | 961,700 |
| November 06, 2025 | 4,311 | 4,262 | 4,262 | 4,328 | 4,252 | 839,300 |
| November 05, 2025 | 4,414 | 4,241 | 4,241 | 4,448 | 4,161 | 1.55M |
| November 04, 2025 | 4,310 | 4,447 | 4,447 | 4,504 | 4,310 | 1.42M |
| October 31, 2025 | 4,314 | 4,310 | 4,310 | 4,353 | 4,291 | 871,500 |
| October 30, 2025 | 4,331 | 4,336 | 4,336 | 4,363 | 4,300 | 2.24M |
| October 29, 2025 | 4,345 | 4,370 | 4,370 | 4,379 | 4,275 | 1.33M |
| October 28, 2025 | 4,431 | 4,380 | 4,380 | 4,442 | 4,374 | 682,100 |
| October 27, 2025 | 4,509 | 4,480 | 4,480 | 4,544 | 4,450 | 1.06M |
| October 24, 2025 | 4,371 | 4,442 | 4,442 | 4,455 | 4,353 | 907,800 |
| October 23, 2025 | 4,370 | 4,340 | 4,340 | 4,389 | 4,307 | 1.73M |
| October 22, 2025 | 4,448 | 4,486 | 4,486 | 4,511 | 4,440 | 1.21M |
| October 21, 2025 | 4,400 | 4,424 | 4,424 | 4,439 | 4,379 | 1.07M |
| October 20, 2025 | 4,285 | 4,365 | 4,365 | 4,369 | 4,260 | 1.18M |
| October 17, 2025 | 4,229 | 4,227 | 4,227 | 4,269 | 4,198 | 996,200 |
| October 16, 2025 | 4,334 | 4,289 | 4,289 | 4,343 | 4,253 | 977,900 |
| October 15, 2025 | 4,285 | 4,338 | 4,338 | 4,340 | 4,261 | 778,700 |
| October 14, 2025 | 4,256 | 4,231 | 4,231 | 4,306 | 4,179 | 1.46M |
| October 10, 2025 | 4,467 | 4,370 | 4,370 | 4,495 | 4,351 | 1.51M |
| October 09, 2025 | 4,345 | 4,468 | 4,468 | 4,482 | 4,330 | 1.46M |
| October 08, 2025 | 4,286 | 4,328 | 4,328 | 4,345 | 4,253 | 1.04M |
| October 07, 2025 | 4,340 | 4,328 | 4,328 | 4,384 | 4,317 | 1.24M |
| October 06, 2025 | 4,387 | 4,337 | 4,337 | 4,396 | 4,311 | 2.42M |
| October 03, 2025 | 4,062 | 4,153 | 4,153 | 4,153 | 4,061 | 1.19M |
| October 02, 2025 | 3,975 | 4,049 | 4,049 | 4,066 | 3,960 | 1.16M |
| October 01, 2025 | 4,054 | 4,010 | 4,010 | 4,088 | 3,977 | 1.22M |
| September 30, 2025 | 4,002 | 4,070 | 4,070 | 4,117 | 4,000 | 1.46M |
| September 29, 2025 | 4,107 | 3,979 | 3,979 | 4,114 | 3,967 | 1.14M |
| September 26, 2025 | 4,090 | 4,096 | 4,044 | 4,130 | 4,062 | 1.13M |
| September 25, 2025 | 4,080 | 4,122 | 4,069.67 | 4,122 | 4,045 | 1.2M |
| September 24, 2025 | 4,217 | 4,087 | 4,035.11 | 4,221 | 4,058 | 1.57M |
| September 22, 2025 | 4,044 | 4,206 | 4,152.6 | 4,243 | 4,031 | 3.11M |
| September 19, 2025 | 4,033 | 3,953 | 3,902.82 | 4,051 | 3,910 | 2.04M |
| September 18, 2025 | 4,010 | 4,023 | 3,971.93 | 4,065 | 3,980 | 1.06M |
| September 17, 2025 | 3,951 | 4,004 | 4,004 | 4,012 | 3,930 | 1.51M |
| September 16, 2025 | 3,951 | 3,946 | 3,946 | 3,995 | 3,930 | 1.13M |
| September 12, 2025 | 3,960 | 3,958 | 3,958 | 3,960 | 3,900 | 1.54M |
| September 11, 2025 | 3,857 | 3,905 | 3,905 | 3,922 | 3,852 | 1.1M |
| September 10, 2025 | 3,881 | 3,873 | 3,873 | 3,887 | 3,818 | 1.48M |
| September 09, 2025 | 3,951 | 3,881 | 3,881 | 3,997 | 3,875 | 1.53M |
| September 08, 2025 | 3,947 | 3,949 | 3,949 | 4,001 | 3,929 | 1.47M |