9,190.00
-144(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,190 | 9,334 | 9,334 | 9,379 | 9,162 | 2.59M |
| December 03, 2025 | 9,260 | 9,144 | 9,144 | 9,260 | 9,133 | 1.98M |
| December 02, 2025 | 9,136 | 9,203 | 9,203 | 9,210 | 9,125 | 2.19M |
| December 01, 2025 | 9,312 | 9,136 | 9,136 | 9,329 | 9,136 | 2.32M |
| November 28, 2025 | 9,198 | 9,360 | 9,360 | 9,360 | 9,154 | 2.03M |
| November 27, 2025 | 9,352 | 9,250 | 9,250 | 9,373 | 9,250 | 1.38M |
| November 26, 2025 | 9,233 | 9,288 | 9,288 | 9,344 | 9,194 | 2.4M |
| November 25, 2025 | 9,181 | 9,123 | 9,123 | 9,240 | 9,027 | 3.03M |
| November 21, 2025 | 8,926 | 9,057 | 9,057 | 9,108 | 8,839 | 4.13M |
| November 20, 2025 | 9,065 | 9,030 | 9,030 | 9,169 | 9,030 | 2.2M |
| November 19, 2025 | 9,030 | 8,974 | 8,974 | 9,090 | 8,946 | 2.43M |
| November 18, 2025 | 9,300 | 9,021 | 9,021 | 9,316 | 9,001 | 3.02M |
| November 17, 2025 | 9,429 | 9,350 | 9,350 | 9,472 | 9,301 | 2.16M |
| November 14, 2025 | 9,411 | 9,474 | 9,474 | 9,517 | 9,338 | 1.61M |
| November 13, 2025 | 9,490 | 9,448 | 9,448 | 9,549 | 9,435 | 2.57M |
| November 12, 2025 | 9,330 | 9,511 | 9,511 | 9,511 | 9,327 | 2.52M |
| November 11, 2025 | 9,485 | 9,306 | 9,306 | 9,508 | 9,296 | 2.19M |
| November 10, 2025 | 9,570 | 9,450 | 9,450 | 9,572 | 9,372 | 2.66M |
| November 07, 2025 | 9,455 | 9,510 | 9,510 | 9,510 | 9,350 | 3.01M |
| November 06, 2025 | 9,301 | 9,545 | 9,545 | 9,630 | 9,301 | 5.57M |
| November 05, 2025 | 9,301 | 9,545 | 9,545 | 9,630 | 9,301 | 7.44M |
| November 04, 2025 | 8,909 | 9,287 | 9,287 | 9,330 | 8,775 | 7.44M |
| October 31, 2025 | 9,024 | 8,931 | 8,931 | 9,049 | 8,850 | 3.86M |
| October 30, 2025 | 9,024 | 8,931 | 8,931 | 9,049 | 8,850 | 3.86M |
| October 29, 2025 | 8,852 | 8,765 | 8,765 | 8,876 | 8,731 | 2.16M |
| October 28, 2025 | 8,970 | 8,851 | 8,851 | 9,000 | 8,839 | 2.99M |
| October 27, 2025 | 8,900 | 8,976 | 8,976 | 9,017 | 8,888 | 2.8M |
| October 24, 2025 | 8,720 | 8,750 | 8,750 | 8,798 | 8,701 | 2.26M |
| October 23, 2025 | 8,719 | 8,588 | 8,588 | 8,727 | 8,588 | 2.2M |
| October 22, 2025 | 8,650 | 8,721 | 8,721 | 8,748 | 8,583 | 2.11M |
| October 21, 2025 | 8,605 | 8,593 | 8,593 | 8,680 | 8,567 | 2.35M |
| October 20, 2025 | 8,455 | 8,542 | 8,542 | 8,547 | 8,412 | 2.5M |
| October 17, 2025 | 8,320 | 8,353 | 8,353 | 8,385 | 8,300 | 1.84M |
| October 16, 2025 | 8,400 | 8,385 | 8,385 | 8,421 | 8,324 | 2.1M |
| October 15, 2025 | 8,398 | 8,388 | 8,388 | 8,441 | 8,368 | 2.22M |
| October 14, 2025 | 8,325 | 8,331 | 8,331 | 8,472 | 8,268 | 3.77M |
| October 10, 2025 | 8,577 | 8,539 | 8,539 | 8,706 | 8,486 | 4.08M |
| October 09, 2025 | 8,600 | 8,640 | 8,640 | 8,705 | 8,589 | 3.2M |
| October 08, 2025 | 8,533 | 8,549 | 8,549 | 8,634 | 8,533 | 2.73M |
| October 07, 2025 | 8,440 | 8,434 | 8,434 | 8,480 | 8,396 | 2.37M |
| October 06, 2025 | 8,659 | 8,434 | 8,434 | 8,661 | 8,434 | 4.07M |
| October 03, 2025 | 8,349 | 8,359 | 8,359 | 8,422 | 8,347 | 1.79M |
| October 02, 2025 | 8,354 | 8,349 | 8,349 | 8,380 | 8,251 | 2.43M |
| October 01, 2025 | 8,441 | 8,354 | 8,354 | 8,472 | 8,288 | 3.85M |
| September 30, 2025 | 8,446 | 8,426 | 8,426 | 8,474 | 8,376 | 2.64M |
| September 29, 2025 | 8,480 | 8,441 | 8,441 | 8,515 | 8,415 | 2.99M |
| September 26, 2025 | 8,629 | 8,615 | 8,515 | 8,719 | 8,601 | 3.73M |
| September 25, 2025 | 8,710 | 8,605 | 8,505.12 | 8,745 | 8,601 | 2.8M |
| September 24, 2025 | 8,719 | 8,630 | 8,529.83 | 8,742 | 8,597 | 3.63M |
| September 22, 2025 | 8,715 | 8,735 | 8,633.61 | 8,807 | 8,710 | 2.38M |
| September 19, 2025 | 8,684 | 8,700 | 8,700 | 8,860 | 8,671 | 11.03M |
| September 18, 2025 | 8,550 | 8,643 | 8,643 | 8,697 | 8,491 | 2.75M |
| September 17, 2025 | 8,537 | 8,522 | 8,522 | 8,568 | 8,432 | 2.75M |
| September 16, 2025 | 8,570 | 8,580 | 8,580 | 8,667 | 8,558 | 2.23M |
| September 12, 2025 | 8,660 | 8,580 | 8,580 | 8,709 | 8,556 | 2.82M |
| September 11, 2025 | 8,622 | 8,565 | 8,565 | 8,650 | 8,507 | 2.31M |
| September 10, 2025 | 8,640 | 8,659 | 8,659 | 8,662 | 8,591 | 2.06M |
| September 09, 2025 | 8,740 | 8,663 | 8,663 | 8,764 | 8,653 | 2.52M |
| September 08, 2025 | 8,700 | 8,726 | 8,726 | 8,726 | 8,629 | 2.19M |
| September 05, 2025 | 8,680 | 8,617 | 8,617 | 8,710 | 8,574 | 2.24M |