4,815.00
-55(-1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,890 | 4,815 | 4,815 | 4,930 | 4,800 | 256,800 |
| December 03, 2025 | 4,910 | 4,870 | 4,870 | 4,985 | 4,870 | 377,600 |
| December 02, 2025 | 4,920 | 4,840 | 4,840 | 4,935 | 4,810 | 280,500 |
| December 01, 2025 | 4,950 | 4,920 | 4,920 | 4,965 | 4,845 | 268,100 |
| November 28, 2025 | 4,925 | 4,895 | 4,895 | 4,960 | 4,890 | 390,500 |
| November 27, 2025 | 4,900 | 4,890 | 4,890 | 4,950 | 4,830 | 521,700 |
| November 26, 2025 | 4,805 | 4,760 | 4,760 | 4,845 | 4,740 | 400,100 |
| November 25, 2025 | 4,830 | 4,825 | 4,825 | 4,895 | 4,785 | 567,300 |
| November 21, 2025 | 4,680 | 4,730 | 4,730 | 4,810 | 4,680 | 1.31M |
| November 20, 2025 | 5,000 | 4,890 | 4,890 | 5,000 | 4,795 | 1.27M |
| November 19, 2025 | 4,640 | 4,665 | 4,665 | 4,790 | 4,565 | 651,900 |
| November 18, 2025 | 4,730 | 4,600 | 4,600 | 4,775 | 4,585 | 735,600 |
| November 17, 2025 | 4,705 | 4,725 | 4,725 | 4,835 | 4,650 | 989,500 |
| November 14, 2025 | 4,630 | 4,495 | 4,495 | 4,655 | 4,460 | 799,000 |
| November 13, 2025 | 4,735 | 4,810 | 4,810 | 4,810 | 4,700 | 429,900 |
| November 12, 2025 | 4,670 | 4,705 | 4,705 | 4,705 | 4,620 | 442,900 |
| November 11, 2025 | 4,845 | 4,755 | 4,755 | 4,855 | 4,675 | 510,400 |
| November 10, 2025 | 4,760 | 4,830 | 4,830 | 4,840 | 4,750 | 317,300 |
| November 07, 2025 | 4,740 | 4,735 | 4,735 | 4,790 | 4,680 | 600,700 |
| November 06, 2025 | 4,900 | 4,880 | 4,880 | 4,915 | 4,815 | 428,100 |
| November 05, 2025 | 4,790 | 4,730 | 4,730 | 4,860 | 4,615 | 907,300 |
| November 04, 2025 | 5,090 | 4,925 | 4,925 | 5,110 | 4,925 | 566,800 |
| October 31, 2025 | 4,990 | 5,070 | 5,070 | 5,070 | 4,860 | 933,900 |
| October 30, 2025 | 5,100 | 4,985 | 4,985 | 5,190 | 4,940 | 1.23M |
| October 29, 2025 | 4,810 | 4,990 | 4,990 | 5,030 | 4,780 | 1.25M |
| October 28, 2025 | 4,830 | 4,755 | 4,755 | 4,955 | 4,745 | 1.08M |
| October 27, 2025 | 4,680 | 4,800 | 4,800 | 4,840 | 4,655 | 1M |
| October 24, 2025 | 4,460 | 4,610 | 4,610 | 4,640 | 4,450 | 1.12M |
| October 23, 2025 | 4,180 | 4,390 | 4,390 | 4,435 | 4,160 | 957,500 |
| October 22, 2025 | 4,150 | 4,220 | 4,220 | 4,245 | 4,130 | 655,800 |
| October 21, 2025 | 4,220 | 4,155 | 4,155 | 4,235 | 4,130 | 567,900 |
| October 20, 2025 | 4,215 | 4,245 | 4,245 | 4,275 | 4,170 | 373,800 |
| October 17, 2025 | 4,155 | 4,160 | 4,160 | 4,190 | 4,135 | 262,500 |
| October 16, 2025 | 4,195 | 4,215 | 4,215 | 4,225 | 4,165 | 402,600 |
| October 15, 2025 | 4,030 | 4,130 | 4,130 | 4,160 | 4,030 | 557,700 |
| October 14, 2025 | 4,080 | 4,035 | 4,035 | 4,170 | 4,035 | 701,000 |
| October 10, 2025 | 4,225 | 4,150 | 4,150 | 4,235 | 4,125 | 376,700 |
| October 09, 2025 | 4,215 | 4,265 | 4,265 | 4,300 | 4,215 | 487,200 |
| October 08, 2025 | 4,135 | 4,140 | 4,140 | 4,155 | 4,080 | 536,100 |
| October 07, 2025 | 4,175 | 4,225 | 4,225 | 4,285 | 4,145 | 601,500 |
| October 06, 2025 | 4,140 | 4,140 | 4,140 | 4,190 | 4,105 | 551,800 |
| October 03, 2025 | 4,085 | 4,080 | 4,080 | 4,095 | 4,005 | 553,700 |
| October 02, 2025 | 3,985 | 3,960 | 3,960 | 4,020 | 3,960 | 372,000 |
| October 01, 2025 | 3,990 | 3,940 | 3,940 | 3,995 | 3,885 | 442,600 |
| September 30, 2025 | 4,015 | 4,000 | 4,000 | 4,040 | 3,980 | 245,900 |
| September 29, 2025 | 3,985 | 4,015 | 4,015 | 4,030 | 3,970 | 285,600 |
| September 26, 2025 | 4,165 | 4,050 | 3,976 | 4,165 | 4,050 | 582,000 |
| September 25, 2025 | 4,230 | 4,170 | 4,170 | 4,285 | 4,160 | 634,100 |
| September 24, 2025 | 4,185 | 4,320 | 4,320 | 4,320 | 4,120 | 852,100 |
| September 22, 2025 | 4,065 | 4,155 | 4,155 | 4,165 | 4,055 | 454,600 |
| September 19, 2025 | 4,110 | 4,040 | 4,040 | 4,115 | 3,960 | 758,400 |
| September 18, 2025 | 4,015 | 4,065 | 4,065 | 4,140 | 3,975 | 622,900 |
| September 17, 2025 | 4,050 | 3,975 | 3,975 | 4,055 | 3,975 | 622,900 |
| September 16, 2025 | 3,995 | 4,040 | 4,040 | 4,065 | 3,975 | 374,400 |
| September 12, 2025 | 4,010 | 3,960 | 3,960 | 4,030 | 3,945 | 428,000 |
| September 11, 2025 | 3,985 | 4,000 | 4,000 | 4,030 | 3,960 | 575,000 |
| September 10, 2025 | 4,035 | 3,920 | 3,920 | 4,085 | 3,905 | 971,600 |
| September 09, 2025 | 3,830 | 3,840 | 3,840 | 3,875 | 3,805 | 520,000 |
| September 08, 2025 | 3,805 | 3,820 | 3,820 | 3,825 | 3,750 | 498,000 |
| September 05, 2025 | 3,800 | 3,780 | 3,780 | 3,835 | 3,760 | 485,000 |