4,645.00
-75(-1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 4,650 | 4,645 | 4,645 | 4,670 | 4,540 | 204,000 |
| November 13, 2025 | 4,550 | 4,720 | 4,720 | 4,800 | 4,505 | 561,300 |
| November 12, 2025 | 4,085 | 4,130 | 4,130 | 4,140 | 4,080 | 131,200 |
| November 11, 2025 | 4,010 | 4,065 | 4,065 | 4,065 | 4,010 | 152,200 |
| November 10, 2025 | 4,140 | 4,010 | 4,010 | 4,145 | 4,010 | 120,200 |
| November 07, 2025 | 4,125 | 4,110 | 4,110 | 4,155 | 4,095 | 83,200 |
| November 06, 2025 | 4,040 | 4,120 | 4,120 | 4,160 | 4,030 | 233,800 |
| November 05, 2025 | 3,995 | 4,025 | 4,025 | 4,040 | 3,940 | 194,600 |
| November 04, 2025 | 3,950 | 3,995 | 3,995 | 4,020 | 3,915 | 147,000 |
| October 31, 2025 | 3,950 | 3,920 | 3,920 | 3,980 | 3,890 | 130,200 |
| October 30, 2025 | 3,925 | 3,990 | 3,990 | 4,000 | 3,925 | 110,100 |
| October 29, 2025 | 3,985 | 3,925 | 3,925 | 3,985 | 3,925 | 99,200 |
| October 28, 2025 | 4,075 | 3,930 | 3,930 | 4,075 | 3,930 | 175,700 |
| October 27, 2025 | 4,050 | 4,115 | 4,115 | 4,115 | 4,045 | 101,200 |
| October 24, 2025 | 4,020 | 4,035 | 4,035 | 4,090 | 4,015 | 98,200 |
| October 23, 2025 | 3,940 | 4,040 | 4,040 | 4,040 | 3,930 | 125,500 |
| October 22, 2025 | 3,940 | 3,940 | 3,940 | 3,980 | 3,900 | 180,900 |
| October 21, 2025 | 3,935 | 3,915 | 3,915 | 3,950 | 3,905 | 84,100 |
| October 20, 2025 | 3,920 | 3,920 | 3,920 | 3,925 | 3,885 | 68,900 |
| October 17, 2025 | 3,860 | 3,850 | 3,850 | 3,895 | 3,850 | 65,600 |
| October 16, 2025 | 3,860 | 3,870 | 3,870 | 3,890 | 3,845 | 66,200 |
| October 15, 2025 | 3,815 | 3,835 | 3,835 | 3,855 | 3,815 | 75,500 |
| October 14, 2025 | 3,760 | 3,790 | 3,790 | 3,815 | 3,745 | 112,200 |
| October 10, 2025 | 3,885 | 3,825 | 3,825 | 3,885 | 3,805 | 117,600 |
| October 09, 2025 | 3,940 | 3,955 | 3,955 | 3,955 | 3,915 | 79,500 |
| October 08, 2025 | 3,985 | 3,940 | 3,940 | 4,015 | 3,930 | 95,100 |
| October 07, 2025 | 3,935 | 3,990 | 3,990 | 3,990 | 3,935 | 121,500 |
| October 06, 2025 | 4,025 | 3,935 | 3,935 | 4,050 | 3,925 | 170,700 |
| October 03, 2025 | 3,860 | 3,955 | 3,955 | 3,955 | 3,860 | 71,600 |
| October 02, 2025 | 3,860 | 3,885 | 3,885 | 3,905 | 3,835 | 148,100 |
| October 01, 2025 | 3,865 | 3,895 | 3,895 | 3,895 | 3,830 | 205,300 |
| September 30, 2025 | 3,925 | 3,925 | 3,925 | 3,960 | 3,900 | 142,100 |
| September 29, 2025 | 3,985 | 3,930 | 3,930 | 3,995 | 3,925 | 119,100 |
| September 26, 2025 | 4,070 | 4,035 | 3,975 | 4,075 | 3,995 | 187,500 |
| September 25, 2025 | 4,145 | 4,040 | 3,979.93 | 4,165 | 4,035 | 159,700 |
| September 24, 2025 | 4,195 | 4,165 | 4,103.07 | 4,220 | 4,125 | 193,400 |
| September 22, 2025 | 4,155 | 4,160 | 4,098.14 | 4,195 | 4,155 | 146,100 |
| September 19, 2025 | 4,125 | 4,155 | 4,093.22 | 4,205 | 4,115 | 259,700 |
| September 18, 2025 | 4,200 | 4,135 | 4,073.51 | 4,215 | 4,130 | 175,300 |
| September 17, 2025 | 4,235 | 4,195 | 4,132.62 | 4,240 | 4,160 | 186,900 |
| September 16, 2025 | 4,140 | 4,260 | 4,196.65 | 4,270 | 4,110 | 241,700 |
| September 12, 2025 | 4,030 | 4,135 | 4,135 | 4,160 | 4,030 | 246,800 |
| September 11, 2025 | 3,995 | 4,025 | 4,025 | 4,025 | 3,960 | 107,400 |
| September 10, 2025 | 3,985 | 3,995 | 3,995 | 4,005 | 3,970 | 88,200 |
| September 09, 2025 | 4,000 | 3,985 | 3,985 | 4,035 | 3,970 | 100,100 |
| September 08, 2025 | 3,990 | 4,000 | 4,000 | 4,010 | 3,965 | 128,100 |
| September 05, 2025 | 3,950 | 3,965 | 3,965 | 3,990 | 3,930 | 114,400 |
| September 04, 2025 | 3,880 | 3,940 | 3,940 | 3,950 | 3,870 | 147,200 |
| September 03, 2025 | 3,775 | 3,880 | 3,880 | 3,915 | 3,775 | 223,400 |
| September 02, 2025 | 3,760 | 3,775 | 3,775 | 3,790 | 3,745 | 107,400 |
| September 01, 2025 | 3,815 | 3,760 | 3,760 | 3,850 | 3,735 | 181,000 |
| August 29, 2025 | 3,805 | 3,815 | 3,815 | 3,825 | 3,775 | 113,200 |
| August 28, 2025 | 3,780 | 3,805 | 3,805 | 3,820 | 3,775 | 343,000 |
| August 27, 2025 | 3,735 | 3,780 | 3,780 | 3,785 | 3,720 | 107,100 |
| August 26, 2025 | 3,750 | 3,745 | 3,745 | 3,750 | 3,695 | 197,900 |
| August 25, 2025 | 3,800 | 3,755 | 3,755 | 3,805 | 3,735 | 197,500 |
| August 22, 2025 | 3,760 | 3,770 | 3,770 | 3,810 | 3,730 | 203,300 |
| August 21, 2025 | 3,665 | 3,740 | 3,740 | 3,750 | 3,650 | 231,200 |
| August 20, 2025 | 3,635 | 3,670 | 3,670 | 3,680 | 3,620 | 126,600 |
| August 19, 2025 | 3,650 | 3,635 | 3,635 | 3,655 | 3,610 | 115,700 |