4,602.00
-87(-1.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,688 | 4,689 | 4,689 | 4,788 | 4,664 | 1.92M |
| December 03, 2025 | 4,755 | 4,656 | 4,656 | 4,756 | 4,622 | 2.46M |
| December 02, 2025 | 4,848 | 4,786 | 4,786 | 4,915 | 4,767 | 2.07M |
| December 01, 2025 | 5,050 | 4,816 | 4,816 | 5,086 | 4,810 | 3.37M |
| November 28, 2025 | 5,027 | 5,038 | 5,038 | 5,143 | 4,949 | 4.77M |
| November 27, 2025 | 4,544 | 4,893 | 4,893 | 4,923 | 4,494 | 2.61M |
| November 26, 2025 | 4,328 | 4,579 | 4,579 | 4,666 | 4,313 | 3.1M |
| November 25, 2025 | 4,160 | 4,309 | 4,309 | 4,428 | 4,145 | 2.45M |
| November 21, 2025 | 3,927 | 4,118 | 4,118 | 4,118 | 3,927 | 2.39M |
| November 20, 2025 | 3,975 | 3,994 | 3,994 | 4,107 | 3,950 | 1.68M |
| November 19, 2025 | 4,010 | 3,852 | 3,852 | 4,012 | 3,852 | 1.44M |
| November 18, 2025 | 4,185 | 3,982 | 3,982 | 4,199 | 3,982 | 1.49M |
| November 17, 2025 | 4,244 | 4,215 | 4,215 | 4,248 | 4,152 | 2.16M |
| November 14, 2025 | 4,100 | 4,244 | 4,244 | 4,250 | 3,956 | 5.7M |
| November 13, 2025 | 3,815 | 3,723 | 3,723 | 3,821 | 3,723 | 1.18M |
| November 12, 2025 | 3,799 | 3,786 | 3,786 | 3,812 | 3,756 | 886,700 |
| November 11, 2025 | 3,803 | 3,749 | 3,749 | 3,803 | 3,748 | 590,500 |
| November 10, 2025 | 3,782 | 3,771 | 3,771 | 3,796 | 3,769 | 693,700 |
| November 07, 2025 | 3,788 | 3,758 | 3,758 | 3,808 | 3,749 | 826,800 |
| November 06, 2025 | 3,758 | 3,788 | 3,788 | 3,799 | 3,720 | 758,200 |
| November 05, 2025 | 3,799 | 3,707 | 3,707 | 3,828 | 3,666 | 1.16M |
| November 04, 2025 | 3,729 | 3,753 | 3,753 | 3,787 | 3,705 | 1.16M |
| October 31, 2025 | 3,734 | 3,780 | 3,780 | 3,780 | 3,714 | 1M |
| October 30, 2025 | 3,692 | 3,697 | 3,697 | 3,715 | 3,668 | 980,200 |
| October 29, 2025 | 3,766 | 3,698 | 3,698 | 3,775 | 3,698 | 778,500 |
| October 28, 2025 | 3,816 | 3,776 | 3,776 | 3,833 | 3,776 | 854,100 |
| October 27, 2025 | 3,848 | 3,828 | 3,828 | 3,875 | 3,821 | 814,000 |
| October 24, 2025 | 3,783 | 3,816 | 3,816 | 3,826 | 3,770 | 1.04M |
| October 23, 2025 | 3,798 | 3,746 | 3,746 | 3,810 | 3,733 | 763,200 |
| October 22, 2025 | 3,700 | 3,767 | 3,767 | 3,768 | 3,691 | 906,400 |
| October 21, 2025 | 3,724 | 3,718 | 3,718 | 3,753 | 3,714 | 1.12M |
| October 20, 2025 | 3,797 | 3,737 | 3,737 | 3,804 | 3,731 | 983,900 |
| October 17, 2025 | 3,755 | 3,732 | 3,732 | 3,790 | 3,732 | 962,500 |
| October 16, 2025 | 3,781 | 3,788 | 3,788 | 3,817 | 3,745 | 1.2M |
| October 15, 2025 | 3,822 | 3,749 | 3,749 | 3,841 | 3,749 | 1.41M |
| October 14, 2025 | 3,805 | 3,827 | 3,827 | 3,867 | 3,780 | 1.41M |
| October 10, 2025 | 3,965 | 3,848 | 3,848 | 3,971 | 3,848 | 1.08M |
| October 09, 2025 | 3,908 | 3,993 | 3,993 | 3,993 | 3,900 | 1.28M |
| October 08, 2025 | 3,950 | 3,905 | 3,905 | 3,972 | 3,903 | 954,800 |
| October 07, 2025 | 3,850 | 3,927 | 3,927 | 3,934 | 3,835 | 1.39M |
| October 06, 2025 | 3,938 | 3,850 | 3,850 | 3,941 | 3,850 | 1.21M |
| October 03, 2025 | 3,782 | 3,840 | 3,840 | 3,848 | 3,769 | 1.03M |
| October 02, 2025 | 3,765 | 3,806 | 3,806 | 3,838 | 3,750 | 1.42M |
| October 01, 2025 | 3,802 | 3,778 | 3,778 | 3,821 | 3,746 | 1.22M |
| September 30, 2025 | 3,845 | 3,795 | 3,795 | 3,880 | 3,795 | 1.59M |
| September 29, 2025 | 3,900 | 3,830 | 3,830 | 3,914 | 3,821 | 925,100 |
| September 26, 2025 | 3,888 | 3,906 | 3,878 | 3,925 | 3,856 | 1.08M |
| September 25, 2025 | 3,925 | 3,888 | 3,860.13 | 3,941 | 3,857 | 891,200 |
| September 24, 2025 | 3,856 | 3,909 | 3,880.98 | 3,925 | 3,840 | 1.07M |
| September 22, 2025 | 3,837 | 3,863 | 3,835.31 | 3,880 | 3,823 | 805,800 |
| September 19, 2025 | 3,900 | 3,818 | 3,790.63 | 3,949 | 3,818 | 2.42M |
| September 18, 2025 | 3,940 | 3,880 | 3,852.19 | 3,948 | 3,880 | 1.01M |
| September 17, 2025 | 4,044 | 3,930 | 3,930 | 4,060 | 3,930 | 1M |
| September 16, 2025 | 4,034 | 4,079 | 4,079 | 4,093 | 4,021 | 1.01M |
| September 12, 2025 | 4,036 | 4,034 | 4,034 | 4,060 | 3,991 | 1.33M |
| September 11, 2025 | 3,955 | 4,047 | 4,047 | 4,047 | 3,939 | 1.02M |
| September 10, 2025 | 3,952 | 3,955 | 3,955 | 3,968 | 3,926 | 723,700 |
| September 09, 2025 | 3,960 | 3,952 | 3,952 | 4,008 | 3,939 | 1.16M |
| September 08, 2025 | 3,910 | 3,936 | 3,936 | 3,950 | 3,894 | 1M |
| September 05, 2025 | 3,856 | 3,900 | 3,900 | 3,905 | 3,855 | 1.25M |