4,243.00
-16(-0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,206 | 4,243 | 4,243 | 4,245 | 4,201 | 3.5M |
| December 04, 2025 | 4,136 | 4,259 | 4,259 | 4,259 | 4,131 | 4.03M |
| December 03, 2025 | 4,077 | 4,114 | 4,114 | 4,160 | 4,068 | 4.3M |
| December 02, 2025 | 4,060 | 4,054 | 4,054 | 4,084 | 4,042 | 3.07M |
| December 01, 2025 | 4,120 | 4,059 | 4,059 | 4,138 | 4,032 | 4.89M |
| November 28, 2025 | 4,070 | 4,119 | 4,119 | 4,131 | 4,041 | 4.8M |
| November 27, 2025 | 4,074 | 4,086 | 4,086 | 4,124 | 4,051 | 3.98M |
| November 26, 2025 | 4,001 | 4,036 | 4,036 | 4,074 | 3,976 | 6.26M |
| November 25, 2025 | 3,949 | 3,912 | 3,912 | 3,953 | 3,866 | 6.59M |
| November 21, 2025 | 3,750 | 3,825 | 3,825 | 3,842 | 3,740 | 7.78M |
| November 20, 2025 | 3,815 | 3,790 | 3,790 | 3,858 | 3,790 | 3.01M |
| November 19, 2025 | 3,815 | 3,761 | 3,761 | 3,818 | 3,737 | 4.24M |
| November 18, 2025 | 3,916 | 3,791 | 3,791 | 3,935 | 3,785 | 5.07M |
| November 17, 2025 | 4,019 | 3,950 | 3,950 | 4,032 | 3,950 | 2.82M |
| November 14, 2025 | 4,000 | 4,037 | 4,037 | 4,037 | 3,960 | 3.65M |
| November 13, 2025 | 4,011 | 4,041 | 4,041 | 4,052 | 4,009 | 4.36M |
| November 12, 2025 | 3,904 | 3,994 | 3,994 | 3,998 | 3,903 | 3.87M |
| November 11, 2025 | 3,976 | 3,900 | 3,900 | 3,992 | 3,892 | 3.42M |
| November 10, 2025 | 3,992 | 3,934 | 3,934 | 4,013 | 3,921 | 3.89M |
| November 07, 2025 | 3,880 | 3,955 | 3,955 | 3,970 | 3,875 | 4.07M |
| November 06, 2025 | 3,882 | 3,928 | 3,928 | 3,934 | 3,862 | 6.77M |
| November 05, 2025 | 3,882 | 3,928 | 3,928 | 3,934 | 3,862 | 9.38M |
| November 04, 2025 | 3,849 | 3,839 | 3,839 | 3,964 | 3,798 | 14.09M |
| October 31, 2025 | 3,800 | 3,800 | 3,800 | 3,812 | 3,746 | 6.85M |
| October 30, 2025 | 3,727 | 3,771 | 3,771 | 3,780 | 3,705 | 16.14M |
| October 29, 2025 | 3,761 | 3,698 | 3,698 | 3,764 | 3,690 | 4.22M |
| October 28, 2025 | 3,839 | 3,765 | 3,765 | 3,846 | 3,765 | 3.08M |
| October 27, 2025 | 3,824 | 3,848 | 3,848 | 3,849 | 3,811 | 3.86M |
| October 24, 2025 | 3,812 | 3,770 | 3,770 | 3,836 | 3,752 | 3.69M |
| October 23, 2025 | 3,739 | 3,762 | 3,762 | 3,775 | 3,712 | 4.02M |
| October 22, 2025 | 3,711 | 3,735 | 3,735 | 3,748 | 3,656 | 4.85M |
| October 21, 2025 | 3,661 | 3,681 | 3,681 | 3,709 | 3,655 | 4.61M |
| October 20, 2025 | 3,645 | 3,652 | 3,652 | 3,661 | 3,614 | 3.71M |
| October 17, 2025 | 3,580 | 3,598 | 3,598 | 3,601 | 3,570 | 4.43M |
| October 16, 2025 | 3,679 | 3,604 | 3,604 | 3,682 | 3,572 | 5.82M |
| October 15, 2025 | 3,650 | 3,670 | 3,670 | 3,670 | 3,625 | 4.21M |
| October 14, 2025 | 3,724 | 3,620 | 3,620 | 3,752 | 3,610 | 8.3M |
| October 10, 2025 | 3,820 | 3,805 | 3,805 | 3,880 | 3,781 | 5.41M |
| October 09, 2025 | 3,852 | 3,852 | 3,852 | 3,872 | 3,819 | 4.94M |
| October 08, 2025 | 3,900 | 3,841 | 3,841 | 3,919 | 3,819 | 5.3M |
| October 07, 2025 | 3,898 | 3,844 | 3,844 | 3,907 | 3,834 | 3.99M |
| October 06, 2025 | 3,906 | 3,866 | 3,866 | 3,907 | 3,825 | 5.52M |
| October 03, 2025 | 3,734 | 3,745 | 3,745 | 3,760 | 3,724 | 3.07M |
| October 02, 2025 | 3,645 | 3,724 | 3,724 | 3,739 | 3,642 | 4.64M |
| October 01, 2025 | 3,680 | 3,657 | 3,657 | 3,702 | 3,611 | 4.67M |
| September 30, 2025 | 3,636 | 3,698 | 3,698 | 3,710 | 3,603 | 5.04M |
| September 29, 2025 | 3,671 | 3,624 | 3,624 | 3,671 | 3,614 | 3.69M |
| September 26, 2025 | 3,733 | 3,723 | 3,723 | 3,777 | 3,713 | 5.71M |
| September 25, 2025 | 3,676 | 3,703 | 3,703 | 3,716 | 3,656 | 4.44M |
| September 24, 2025 | 3,655 | 3,656 | 3,656 | 3,666 | 3,622 | 4.37M |
| September 22, 2025 | 3,628 | 3,645 | 3,645 | 3,668 | 3,623 | 2.77M |
| September 19, 2025 | 3,625 | 3,616 | 3,616 | 3,683 | 3,600 | 6.51M |
| September 18, 2025 | 3,560 | 3,599 | 3,599 | 3,609 | 3,532 | 2.86M |
| September 17, 2025 | 3,585 | 3,557 | 3,557 | 3,595 | 3,528 | 2.58M |
| September 16, 2025 | 3,584 | 3,598 | 3,598 | 3,624 | 3,578 | 3.97M |
| September 12, 2025 | 3,520 | 3,514 | 3,514 | 3,536 | 3,507 | 3.32M |
| September 11, 2025 | 3,508 | 3,496 | 3,496 | 3,517 | 3,467 | 2.16M |
| September 10, 2025 | 3,506 | 3,518 | 3,518 | 3,521 | 3,495 | 2.64M |
| September 09, 2025 | 3,541 | 3,503 | 3,503 | 3,554 | 3,500 | 3.28M |
| September 08, 2025 | 3,514 | 3,543 | 3,543 | 3,560 | 3,497 | 3.58M |