3,480.00
-80(-2.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,470 | 3,560 | 3,560 | 3,570 | 3,470 | 133,700 |
| December 03, 2025 | 3,515 | 3,490 | 3,490 | 3,515 | 3,480 | 126,800 |
| December 02, 2025 | 3,465 | 3,515 | 3,515 | 3,525 | 3,465 | 192,400 |
| December 01, 2025 | 3,450 | 3,485 | 3,485 | 3,510 | 3,450 | 174,800 |
| November 28, 2025 | 3,415 | 3,450 | 3,450 | 3,470 | 3,410 | 161,800 |
| November 27, 2025 | 3,340 | 3,400 | 3,400 | 3,400 | 3,335 | 111,100 |
| November 26, 2025 | 3,310 | 3,335 | 3,335 | 3,335 | 3,280 | 111,200 |
| November 25, 2025 | 3,300 | 3,270 | 3,270 | 3,305 | 3,250 | 86,300 |
| November 21, 2025 | 3,190 | 3,235 | 3,235 | 3,265 | 3,190 | 231,800 |
| November 20, 2025 | 3,245 | 3,190 | 3,190 | 3,245 | 3,175 | 84,700 |
| November 19, 2025 | 3,225 | 3,200 | 3,200 | 3,245 | 3,185 | 153,900 |
| November 18, 2025 | 3,280 | 3,225 | 3,225 | 3,310 | 3,215 | 104,600 |
| November 17, 2025 | 3,285 | 3,300 | 3,300 | 3,300 | 3,265 | 72,300 |
| November 14, 2025 | 3,290 | 3,285 | 3,285 | 3,315 | 3,275 | 76,100 |
| November 13, 2025 | 3,310 | 3,295 | 3,295 | 3,325 | 3,285 | 102,700 |
| November 12, 2025 | 3,270 | 3,295 | 3,295 | 3,325 | 3,270 | 80,500 |
| November 11, 2025 | 3,285 | 3,255 | 3,255 | 3,290 | 3,230 | 71,800 |
| November 10, 2025 | 3,265 | 3,280 | 3,280 | 3,295 | 3,260 | 86,800 |
| November 07, 2025 | 3,255 | 3,265 | 3,265 | 3,300 | 3,235 | 143,000 |
| November 06, 2025 | 3,440 | 3,275 | 3,275 | 3,450 | 3,250 | 265,900 |
| November 05, 2025 | 3,200 | 3,240 | 3,240 | 3,275 | 3,090 | 391,000 |
| November 04, 2025 | 3,120 | 3,215 | 3,215 | 3,215 | 3,105 | 184,800 |
| October 31, 2025 | 3,130 | 3,120 | 3,120 | 3,140 | 3,095 | 114,100 |
| October 30, 2025 | 3,115 | 3,135 | 3,135 | 3,155 | 3,095 | 367,500 |
| October 29, 2025 | 3,165 | 3,100 | 3,100 | 3,200 | 3,100 | 89,300 |
| October 28, 2025 | 3,235 | 3,155 | 3,155 | 3,235 | 3,145 | 90,100 |
| October 27, 2025 | 3,215 | 3,250 | 3,250 | 3,250 | 3,205 | 106,800 |
| October 24, 2025 | 3,190 | 3,185 | 3,185 | 3,220 | 3,185 | 83,700 |
| October 23, 2025 | 3,140 | 3,190 | 3,190 | 3,190 | 3,120 | 75,800 |
| October 22, 2025 | 3,130 | 3,155 | 3,155 | 3,170 | 3,105 | 101,600 |
| October 21, 2025 | 3,110 | 3,105 | 3,105 | 3,135 | 3,100 | 94,300 |
| October 20, 2025 | 3,090 | 3,090 | 3,090 | 3,105 | 3,070 | 110,400 |
| October 17, 2025 | 3,050 | 3,035 | 3,035 | 3,065 | 3,035 | 76,000 |
| October 16, 2025 | 3,050 | 3,075 | 3,075 | 3,100 | 3,050 | 96,600 |
| October 15, 2025 | 3,005 | 3,050 | 3,050 | 3,055 | 3,000 | 109,600 |
| October 14, 2025 | 2,942 | 2,970 | 2,970 | 3,010 | 2,940 | 226,400 |
| October 10, 2025 | 3,050 | 3,000 | 3,000 | 3,075 | 3,000 | 187,400 |
| October 09, 2025 | 3,100 | 3,105 | 3,105 | 3,135 | 3,080 | 205,400 |
| October 08, 2025 | 3,165 | 3,105 | 3,105 | 3,180 | 3,105 | 148,000 |
| October 07, 2025 | 3,130 | 3,185 | 3,185 | 3,185 | 3,130 | 138,100 |
| October 06, 2025 | 3,165 | 3,120 | 3,120 | 3,170 | 3,100 | 165,900 |
| October 03, 2025 | 3,090 | 3,095 | 3,095 | 3,120 | 3,070 | 197,000 |
| October 02, 2025 | 3,100 | 3,100 | 3,100 | 3,130 | 3,055 | 198,900 |
| October 01, 2025 | 3,170 | 3,130 | 3,130 | 3,175 | 3,105 | 165,900 |
| September 30, 2025 | 3,250 | 3,215 | 3,215 | 3,255 | 3,175 | 118,500 |
| September 29, 2025 | 3,285 | 3,265 | 3,265 | 3,290 | 3,255 | 147,700 |
| September 26, 2025 | 3,340 | 3,365 | 3,303 | 3,370 | 3,325 | 265,600 |
| September 25, 2025 | 3,345 | 3,325 | 3,263.74 | 3,350 | 3,310 | 140,800 |
| September 24, 2025 | 3,300 | 3,315 | 3,253.92 | 3,320 | 3,280 | 155,600 |
| September 22, 2025 | 3,290 | 3,290 | 3,229.38 | 3,310 | 3,280 | 152,200 |
| September 19, 2025 | 3,265 | 3,275 | 3,214.66 | 3,310 | 3,230 | 269,700 |
| September 18, 2025 | 3,245 | 3,250 | 3,250 | 3,270 | 3,210 | 178,500 |
| September 17, 2025 | 3,220 | 3,200 | 3,200 | 3,230 | 3,170 | 81,800 |
| September 16, 2025 | 3,205 | 3,220 | 3,220 | 3,230 | 3,195 | 104,800 |
| September 12, 2025 | 3,210 | 3,195 | 3,195 | 3,230 | 3,190 | 103,700 |
| September 11, 2025 | 3,225 | 3,195 | 3,195 | 3,225 | 3,170 | 132,800 |
| September 10, 2025 | 3,265 | 3,240 | 3,240 | 3,280 | 3,230 | 142,300 |
| September 09, 2025 | 3,290 | 3,255 | 3,255 | 3,290 | 3,230 | 145,300 |
| September 08, 2025 | 3,230 | 3,245 | 3,245 | 3,245 | 3,190 | 152,200 |
| September 05, 2025 | 3,170 | 3,200 | 3,200 | 3,200 | 3,135 | 209,000 |