3,766.00
-47(-1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,730 | 3,813 | 3,813 | 3,813 | 3,707 | 2.19M |
| December 03, 2025 | 3,752 | 3,745 | 3,745 | 3,798 | 3,735 | 1.29M |
| December 02, 2025 | 3,757 | 3,752 | 3,752 | 3,796 | 3,734 | 1.84M |
| December 01, 2025 | 3,856 | 3,758 | 3,758 | 3,872 | 3,752 | 2.03M |
| November 28, 2025 | 3,831 | 3,861 | 3,861 | 3,886 | 3,822 | 1.72M |
| November 27, 2025 | 3,833 | 3,840 | 3,840 | 3,840 | 3,794 | 4.04M |
| November 26, 2025 | 3,784 | 3,797 | 3,797 | 3,848 | 3,757 | 1.93M |
| November 25, 2025 | 3,844 | 3,751 | 3,751 | 3,885 | 3,738 | 2.43M |
| November 21, 2025 | 3,676 | 3,774 | 3,774 | 3,774 | 3,672 | 6.61M |
| November 20, 2025 | 3,761 | 3,732 | 3,732 | 3,829 | 3,732 | 2.48M |
| November 19, 2025 | 3,713 | 3,645 | 3,645 | 3,717 | 3,633 | 2.84M |
| November 18, 2025 | 3,804 | 3,680 | 3,680 | 3,804 | 3,680 | 2.57M |
| November 17, 2025 | 3,961 | 3,862 | 3,862 | 3,971 | 3,862 | 2.25M |
| November 14, 2025 | 3,982 | 3,968 | 3,968 | 4,015 | 3,944 | 3.34M |
| November 13, 2025 | 3,964 | 4,031 | 4,031 | 4,038 | 3,945 | 2.45M |
| November 12, 2025 | 3,979 | 3,958 | 3,958 | 4,013 | 3,903 | 3.34M |
| November 11, 2025 | 3,860 | 3,839 | 3,839 | 3,884 | 3,811 | 1.95M |
| November 10, 2025 | 3,763 | 3,792 | 3,792 | 3,829 | 3,763 | 1.7M |
| November 07, 2025 | 3,777 | 3,752 | 3,752 | 3,820 | 3,685 | 2.79M |
| November 06, 2025 | 3,866 | 3,796 | 3,796 | 3,866 | 3,784 | 2.82M |
| November 05, 2025 | 3,820 | 3,796 | 3,796 | 3,878 | 3,666 | 4.31M |
| November 04, 2025 | 3,816 | 3,843 | 3,843 | 3,907 | 3,811 | 3.91M |
| October 31, 2025 | 3,822 | 3,854 | 3,854 | 3,866 | 3,771 | 2.64M |
| October 30, 2025 | 3,867 | 3,809 | 3,809 | 3,867 | 3,767 | 3.19M |
| October 29, 2025 | 3,948 | 3,875 | 3,875 | 3,967 | 3,875 | 3.5M |
| October 28, 2025 | 3,951 | 3,914 | 3,914 | 4,067 | 3,914 | 4.11M |
| October 27, 2025 | 4,000 | 4,068 | 4,068 | 4,068 | 3,981 | 3.78M |
| October 24, 2025 | 3,916 | 3,900 | 3,900 | 3,929 | 3,850 | 2.39M |
| October 23, 2025 | 3,776 | 3,846 | 3,846 | 3,859 | 3,762 | 2.43M |
| October 22, 2025 | 3,786 | 3,819 | 3,819 | 3,857 | 3,759 | 2.16M |
| October 21, 2025 | 3,777 | 3,823 | 3,823 | 3,878 | 3,768 | 3.13M |
| October 20, 2025 | 3,725 | 3,731 | 3,731 | 3,778 | 3,673 | 2.13M |
| October 17, 2025 | 3,713 | 3,648 | 3,648 | 3,746 | 3,638 | 2.9M |
| October 16, 2025 | 3,816 | 3,783 | 3,783 | 3,820 | 3,721 | 2.83M |
| October 15, 2025 | 3,689 | 3,762 | 3,762 | 3,775 | 3,682 | 2.75M |
| October 14, 2025 | 3,703 | 3,650 | 3,650 | 3,752 | 3,631 | 4.42M |
| October 10, 2025 | 4,009 | 3,843 | 3,843 | 4,026 | 3,790 | 5.6M |
| October 09, 2025 | 3,960 | 3,997 | 3,997 | 4,007 | 3,936 | 3.41M |
| October 08, 2025 | 3,974 | 3,956 | 3,956 | 3,986 | 3,926 | 2.97M |
| October 07, 2025 | 3,859 | 3,937 | 3,937 | 3,944 | 3,851 | 4.37M |
| October 06, 2025 | 3,848 | 3,859 | 3,859 | 3,891 | 3,806 | 4.81M |
| October 03, 2025 | 3,561 | 3,650 | 3,650 | 3,661 | 3,555 | 2.78M |
| October 02, 2025 | 3,450 | 3,491 | 3,491 | 3,505 | 3,450 | 2.11M |
| October 01, 2025 | 3,481 | 3,468 | 3,468 | 3,505 | 3,400 | 2.8M |
| September 30, 2025 | 3,437 | 3,517 | 3,517 | 3,517 | 3,428 | 3.45M |
| September 29, 2025 | 3,490 | 3,459 | 3,459 | 3,493 | 3,445 | 3.02M |
| September 26, 2025 | 3,489 | 3,519 | 3,489 | 3,535 | 3,469 | 3.81M |
| September 25, 2025 | 3,445 | 3,455 | 3,425.55 | 3,456 | 3,421 | 3.27M |
| September 24, 2025 | 3,526 | 3,425 | 3,395.8 | 3,535 | 3,410 | 3.26M |
| September 22, 2025 | 3,449 | 3,513 | 3,483.05 | 3,513 | 3,436 | 2.36M |
| September 19, 2025 | 3,457 | 3,415 | 3,385.89 | 3,460 | 3,391 | 6.22M |
| September 18, 2025 | 3,385 | 3,430 | 3,400.76 | 3,454 | 3,381 | 2.17M |
| September 17, 2025 | 3,396 | 3,385 | 3,356.14 | 3,407 | 3,372 | 2.77M |
| September 16, 2025 | 3,452 | 3,380 | 3,351.18 | 3,476 | 3,340 | 5M |
| September 12, 2025 | 3,514 | 3,458 | 3,458 | 3,514 | 3,458 | 4.3M |
| September 11, 2025 | 3,425 | 3,444 | 3,444 | 3,446 | 3,397 | 2.15M |
| September 10, 2025 | 3,442 | 3,436 | 3,436 | 3,454 | 3,410 | 2.95M |
| September 09, 2025 | 3,495 | 3,446 | 3,446 | 3,500 | 3,421 | 2.97M |
| September 08, 2025 | 3,500 | 3,495 | 3,495 | 3,525 | 3,470 | 2.24M |
| September 05, 2025 | 3,405 | 3,459 | 3,459 | 3,472 | 3,395 | 2.04M |
