4,034.00
-91(-2.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,137 | 4,125 | 4,125 | 4,158 | 4,103 | 4.24M |
| December 03, 2025 | 4,133 | 4,109 | 4,109 | 4,158 | 4,092 | 3.55M |
| December 02, 2025 | 4,136 | 4,119 | 4,119 | 4,172 | 4,101 | 3.83M |
| December 01, 2025 | 4,146 | 4,085 | 4,085 | 4,160 | 4,071 | 4.17M |
| November 28, 2025 | 4,190 | 4,147 | 4,147 | 4,199 | 4,134 | 4.83M |
| November 27, 2025 | 4,194 | 4,228 | 4,228 | 4,257 | 4,185 | 3.84M |
| November 26, 2025 | 4,162 | 4,199 | 4,199 | 4,215 | 4,130 | 4.48M |
| November 25, 2025 | 4,149 | 4,124 | 4,124 | 4,153 | 4,070 | 6.38M |
| November 21, 2025 | 4,035 | 4,129 | 4,129 | 4,165 | 4,031 | 16.73M |
| November 20, 2025 | 4,060 | 4,057 | 4,057 | 4,088 | 4,007 | 4.51M |
| November 19, 2025 | 3,959 | 3,990 | 3,990 | 4,057 | 3,937 | 5.29M |
| November 18, 2025 | 4,121 | 3,953 | 3,953 | 4,160 | 3,946 | 6.28M |
| November 17, 2025 | 4,155 | 4,190 | 4,190 | 4,200 | 4,137 | 3.01M |
| November 14, 2025 | 4,137 | 4,173 | 4,173 | 4,184 | 4,105 | 4.33M |
| November 13, 2025 | 4,200 | 4,164 | 4,164 | 4,253 | 4,164 | 4.69M |
| November 12, 2025 | 4,266 | 4,234 | 4,234 | 4,302 | 4,186 | 6.13M |
| November 11, 2025 | 4,249 | 4,265 | 4,265 | 4,308 | 4,156 | 11.06M |
| November 10, 2025 | 3,993 | 4,069 | 4,069 | 4,069 | 3,992 | 4.19M |
| November 07, 2025 | 3,912 | 4,001 | 4,001 | 4,009 | 3,910 | 5.66M |
| November 06, 2025 | 3,919 | 3,935 | 3,935 | 3,965 | 3,882 | 5.56M |
| November 05, 2025 | 3,930 | 3,869 | 3,869 | 3,942 | 3,783 | 9.41M |
| November 04, 2025 | 4,060 | 3,921 | 3,921 | 4,069 | 3,901 | 9.54M |
| October 31, 2025 | 4,129 | 4,031 | 4,031 | 4,195 | 3,905 | 18.65M |
| October 30, 2025 | 3,948 | 4,000 | 4,000 | 4,012 | 3,904 | 10.94M |
| October 29, 2025 | 3,840 | 3,839 | 3,839 | 3,855 | 3,800 | 4.33M |
| October 28, 2025 | 3,888 | 3,860 | 3,860 | 3,892 | 3,840 | 4.56M |
| October 27, 2025 | 3,918 | 3,921 | 3,921 | 3,966 | 3,898 | 5.47M |
| October 24, 2025 | 3,900 | 3,868 | 3,868 | 3,903 | 3,848 | 4.77M |
| October 23, 2025 | 3,798 | 3,858 | 3,858 | 3,862 | 3,785 | 5.14M |
| October 22, 2025 | 3,766 | 3,819 | 3,819 | 3,824 | 3,763 | 3.89M |
| October 21, 2025 | 3,811 | 3,772 | 3,772 | 3,815 | 3,762 | 4.06M |
| October 20, 2025 | 3,750 | 3,803 | 3,803 | 3,822 | 3,739 | 4.84M |
| October 17, 2025 | 3,750 | 3,692 | 3,692 | 3,772 | 3,692 | 4.95M |
| October 16, 2025 | 3,801 | 3,778 | 3,778 | 3,817 | 3,765 | 4.47M |
| October 15, 2025 | 3,725 | 3,762 | 3,762 | 3,795 | 3,723 | 4.83M |
| October 14, 2025 | 3,786 | 3,738 | 3,738 | 3,842 | 3,698 | 7.41M |
| October 10, 2025 | 3,925 | 3,856 | 3,856 | 3,925 | 3,835 | 5.84M |
| October 09, 2025 | 4,000 | 3,926 | 3,926 | 4,008 | 3,890 | 7.49M |
| October 08, 2025 | 3,859 | 3,891 | 3,891 | 3,995 | 3,855 | 11.64M |
| October 07, 2025 | 3,863 | 3,844 | 3,844 | 3,865 | 3,706 | 11.06M |
| October 06, 2025 | 3,899 | 3,840 | 3,840 | 3,900 | 3,755 | 15.4M |
| October 03, 2025 | 3,425 | 3,523 | 3,523 | 3,590 | 3,402 | 12.41M |
| October 02, 2025 | 3,408 | 3,398 | 3,398 | 3,425 | 3,380 | 5.59M |
| October 01, 2025 | 3,471 | 3,447 | 3,447 | 3,491 | 3,417 | 5.26M |
| September 30, 2025 | 3,452 | 3,484 | 3,484 | 3,504 | 3,417 | 5.45M |
| September 29, 2025 | 3,530 | 3,489 | 3,489 | 3,539 | 3,471 | 5M |
| September 26, 2025 | 3,571 | 3,593 | 3,593 | 3,640 | 3,560 | 6.26M |
| September 25, 2025 | 3,646 | 3,641 | 3,641 | 3,667 | 3,613 | 4.76M |
| September 24, 2025 | 3,614 | 3,630 | 3,630 | 3,659 | 3,600 | 5.36M |
| September 22, 2025 | 3,689 | 3,684 | 3,684 | 3,750 | 3,683 | 3.23M |
| September 19, 2025 | 3,694 | 3,665 | 3,665 | 3,734 | 3,643 | 6.66M |
| September 18, 2025 | 3,688 | 3,692 | 3,692 | 3,714 | 3,670 | 4.48M |
| September 17, 2025 | 3,688 | 3,681 | 3,681 | 3,693 | 3,652 | 5.02M |
| September 16, 2025 | 3,770 | 3,708 | 3,708 | 3,775 | 3,690 | 4.61M |
| September 12, 2025 | 3,810 | 3,780 | 3,780 | 3,814 | 3,768 | 4.95M |
| September 11, 2025 | 3,745 | 3,775 | 3,775 | 3,775 | 3,707 | 3.77M |
| September 10, 2025 | 3,649 | 3,738 | 3,738 | 3,762 | 3,607 | 6.71M |
| September 09, 2025 | 3,664 | 3,598 | 3,598 | 3,696 | 3,598 | 4.35M |
| September 08, 2025 | 3,558 | 3,646 | 3,646 | 3,646 | 3,551 | 4.88M |
| September 05, 2025 | 3,538 | 3,523 | 3,523 | 3,545 | 3,497 | 4.04M |