3,965.00
-75(-1.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 4,075 | 3,965 | 3,965 | 4,090 | 3,960 | 51,300 |
| December 10, 2025 | 4,020 | 4,040 | 4,040 | 4,100 | 4,020 | 185,900 |
| December 09, 2025 | 3,955 | 3,990 | 3,990 | 4,000 | 3,940 | 137,300 |
| December 08, 2025 | 3,980 | 3,955 | 3,955 | 4,000 | 3,925 | 130,200 |
| December 05, 2025 | 3,995 | 3,950 | 3,950 | 4,010 | 3,945 | 104,400 |
| December 04, 2025 | 3,940 | 4,005 | 4,005 | 4,030 | 3,940 | 133,200 |
| December 03, 2025 | 3,870 | 3,940 | 3,940 | 3,975 | 3,870 | 117,800 |
| December 02, 2025 | 3,870 | 3,870 | 3,870 | 3,885 | 3,840 | 65,800 |
| December 01, 2025 | 3,945 | 3,870 | 3,870 | 3,960 | 3,860 | 58,000 |
| November 28, 2025 | 3,915 | 3,940 | 3,940 | 3,965 | 3,895 | 74,200 |
| November 27, 2025 | 3,825 | 3,915 | 3,915 | 3,915 | 3,815 | 103,800 |
| November 26, 2025 | 3,780 | 3,805 | 3,805 | 3,820 | 3,760 | 70,000 |
| November 25, 2025 | 3,800 | 3,755 | 3,755 | 3,800 | 3,730 | 56,400 |
| November 21, 2025 | 3,730 | 3,745 | 3,745 | 3,795 | 3,730 | 110,600 |
| November 20, 2025 | 3,725 | 3,755 | 3,755 | 3,780 | 3,710 | 85,000 |
| November 19, 2025 | 3,680 | 3,660 | 3,660 | 3,705 | 3,645 | 55,600 |
| November 18, 2025 | 3,745 | 3,680 | 3,680 | 3,750 | 3,675 | 42,000 |
| November 17, 2025 | 3,780 | 3,750 | 3,750 | 3,810 | 3,750 | 65,400 |
| November 14, 2025 | 3,730 | 3,780 | 3,780 | 3,795 | 3,710 | 84,600 |
| November 13, 2025 | 3,820 | 3,735 | 3,735 | 3,820 | 3,735 | 55,700 |
| November 12, 2025 | 3,770 | 3,790 | 3,790 | 3,805 | 3,750 | 128,800 |
| November 11, 2025 | 3,790 | 3,820 | 3,820 | 3,875 | 3,790 | 232,800 |
| November 10, 2025 | 3,650 | 3,650 | 3,650 | 3,685 | 3,620 | 158,900 |
| November 07, 2025 | 3,615 | 3,615 | 3,615 | 3,640 | 3,590 | 88,100 |
| November 06, 2025 | 3,610 | 3,615 | 3,615 | 3,655 | 3,595 | 84,900 |
| November 05, 2025 | 3,640 | 3,605 | 3,605 | 3,660 | 3,520 | 101,600 |
| November 04, 2025 | 3,670 | 3,695 | 3,695 | 3,740 | 3,655 | 121,600 |
| October 31, 2025 | 3,670 | 3,695 | 3,695 | 3,695 | 3,625 | 113,500 |
| October 30, 2025 | 3,580 | 3,670 | 3,670 | 3,670 | 3,580 | 262,700 |
| October 29, 2025 | 3,610 | 3,575 | 3,575 | 3,615 | 3,555 | 92,400 |
| October 28, 2025 | 3,650 | 3,610 | 3,610 | 3,680 | 3,600 | 73,700 |
| October 27, 2025 | 3,650 | 3,680 | 3,680 | 3,680 | 3,630 | 89,700 |
| October 24, 2025 | 3,580 | 3,600 | 3,600 | 3,610 | 3,560 | 62,900 |
| October 23, 2025 | 3,530 | 3,600 | 3,600 | 3,605 | 3,530 | 98,500 |
| October 22, 2025 | 3,535 | 3,555 | 3,555 | 3,570 | 3,520 | 97,300 |
| October 21, 2025 | 3,560 | 3,530 | 3,530 | 3,560 | 3,515 | 46,100 |
| October 20, 2025 | 3,555 | 3,560 | 3,560 | 3,575 | 3,535 | 44,800 |
| October 17, 2025 | 3,495 | 3,540 | 3,540 | 3,540 | 3,480 | 50,400 |
| October 16, 2025 | 3,510 | 3,505 | 3,505 | 3,520 | 3,490 | 46,200 |
| October 15, 2025 | 3,460 | 3,505 | 3,505 | 3,510 | 3,455 | 67,000 |
| October 14, 2025 | 3,470 | 3,445 | 3,445 | 3,500 | 3,410 | 99,300 |
| October 10, 2025 | 3,620 | 3,530 | 3,530 | 3,620 | 3,510 | 95,100 |
| October 09, 2025 | 3,640 | 3,660 | 3,660 | 3,660 | 3,625 | 84,300 |
| October 08, 2025 | 3,635 | 3,625 | 3,625 | 3,660 | 3,615 | 98,700 |
| October 07, 2025 | 3,625 | 3,635 | 3,635 | 3,660 | 3,615 | 73,900 |
| October 06, 2025 | 3,650 | 3,620 | 3,620 | 3,660 | 3,605 | 88,100 |
| October 03, 2025 | 3,545 | 3,595 | 3,595 | 3,595 | 3,540 | 59,900 |
| October 02, 2025 | 3,540 | 3,545 | 3,545 | 3,560 | 3,510 | 59,300 |
| October 01, 2025 | 3,600 | 3,530 | 3,530 | 3,610 | 3,515 | 87,400 |
| September 30, 2025 | 3,635 | 3,620 | 3,620 | 3,635 | 3,585 | 71,300 |
| September 29, 2025 | 3,675 | 3,630 | 3,630 | 3,675 | 3,615 | 78,600 |
| September 26, 2025 | 3,680 | 3,710 | 3,648 | 3,725 | 3,675 | 111,700 |
| September 25, 2025 | 3,680 | 3,680 | 3,618.5 | 3,685 | 3,655 | 72,600 |
| September 24, 2025 | 3,650 | 3,655 | 3,593.92 | 3,655 | 3,610 | 62,900 |
| September 22, 2025 | 3,635 | 3,650 | 3,589 | 3,660 | 3,630 | 39,300 |
| September 19, 2025 | 3,645 | 3,630 | 3,569.34 | 3,660 | 3,605 | 99,300 |
| September 18, 2025 | 3,620 | 3,620 | 3,559.5 | 3,645 | 3,610 | 47,900 |
| September 17, 2025 | 3,660 | 3,620 | 3,559.5 | 3,670 | 3,620 | 66,100 |
| September 16, 2025 | 3,660 | 3,680 | 3,618.5 | 3,685 | 3,650 | 77,900 |
| September 12, 2025 | 3,670 | 3,625 | 3,625 | 3,680 | 3,615 | 90,300 |