3,960.00
-5(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,930 | 3,965 | 3,965 | 3,965 | 3,895 | 3,000 |
| December 03, 2025 | 3,940 | 3,920 | 3,920 | 3,940 | 3,895 | 1,800 |
| December 02, 2025 | 4,055 | 3,960 | 3,960 | 4,055 | 3,950 | 1,400 |
| December 01, 2025 | 4,040 | 3,985 | 3,985 | 4,080 | 3,980 | 2,600 |
| November 28, 2025 | 3,985 | 4,090 | 4,090 | 4,095 | 3,975 | 12,000 |
| November 27, 2025 | 3,990 | 3,995 | 3,995 | 3,995 | 3,945 | 1,500 |
| November 26, 2025 | 3,930 | 3,990 | 3,990 | 3,990 | 3,925 | 4,400 |
| November 25, 2025 | 3,985 | 3,950 | 3,950 | 3,985 | 3,940 | 3,300 |
| November 21, 2025 | 3,875 | 3,940 | 3,940 | 3,985 | 3,875 | 9,100 |
| November 20, 2025 | 3,830 | 3,900 | 3,900 | 3,905 | 3,830 | 7,800 |
| November 19, 2025 | 3,820 | 3,790 | 3,790 | 3,855 | 3,790 | 5,200 |
| November 18, 2025 | 3,885 | 3,810 | 3,810 | 3,885 | 3,810 | 6,600 |
| November 17, 2025 | 3,935 | 3,885 | 3,885 | 3,950 | 3,860 | 3,300 |
| November 14, 2025 | 3,850 | 3,905 | 3,905 | 3,915 | 3,850 | 5,800 |
| November 13, 2025 | 3,790 | 3,885 | 3,885 | 3,885 | 3,790 | 9,200 |
| November 12, 2025 | 3,885 | 3,770 | 3,770 | 3,890 | 3,770 | 20,600 |
| November 11, 2025 | 3,895 | 3,940 | 3,940 | 4,000 | 3,810 | 23,600 |
| November 10, 2025 | 3,810 | 3,895 | 3,895 | 3,895 | 3,810 | 5,600 |
| November 07, 2025 | 3,805 | 3,810 | 3,810 | 3,845 | 3,775 | 4,200 |
| November 06, 2025 | 3,785 | 3,860 | 3,860 | 3,900 | 3,785 | 4,700 |
| November 05, 2025 | 3,855 | 3,815 | 3,815 | 3,875 | 3,750 | 12,300 |
| November 04, 2025 | 3,845 | 3,875 | 3,875 | 3,900 | 3,820 | 4,900 |
| October 31, 2025 | 3,920 | 3,870 | 3,870 | 3,920 | 3,870 | 2,800 |
| October 30, 2025 | 3,855 | 3,905 | 3,905 | 3,905 | 3,850 | 2,600 |
| October 29, 2025 | 3,950 | 3,855 | 3,855 | 3,950 | 3,855 | 3,300 |
| October 28, 2025 | 3,985 | 3,950 | 3,950 | 4,020 | 3,925 | 6,700 |
| October 27, 2025 | 4,000 | 3,965 | 3,965 | 4,025 | 3,955 | 8,100 |
| October 24, 2025 | 3,980 | 3,980 | 3,980 | 3,985 | 3,960 | 2,000 |
| October 23, 2025 | 3,920 | 3,945 | 3,945 | 3,945 | 3,910 | 3,400 |
| October 22, 2025 | 3,860 | 3,925 | 3,925 | 3,925 | 3,845 | 4,500 |
| October 21, 2025 | 3,920 | 3,845 | 3,845 | 3,920 | 3,845 | 3,000 |
| October 20, 2025 | 3,850 | 3,920 | 3,920 | 3,930 | 3,850 | 5,500 |
| October 17, 2025 | 3,880 | 3,810 | 3,810 | 3,885 | 3,805 | 4,300 |
| October 16, 2025 | 3,830 | 3,880 | 3,880 | 3,905 | 3,830 | 4,800 |
| October 15, 2025 | 3,735 | 3,840 | 3,840 | 3,840 | 3,735 | 7,600 |
| October 14, 2025 | 3,750 | 3,730 | 3,730 | 3,760 | 3,690 | 9,800 |
| October 10, 2025 | 3,845 | 3,785 | 3,785 | 3,875 | 3,780 | 7,300 |
| October 09, 2025 | 3,850 | 3,875 | 3,875 | 3,900 | 3,845 | 4,400 |
| October 08, 2025 | 3,895 | 3,860 | 3,860 | 3,895 | 3,855 | 3,100 |
| October 07, 2025 | 3,870 | 3,870 | 3,870 | 3,900 | 3,830 | 3,300 |
| October 06, 2025 | 3,910 | 3,870 | 3,870 | 3,925 | 3,860 | 5,800 |
| October 03, 2025 | 3,790 | 3,860 | 3,860 | 3,860 | 3,790 | 4,700 |
| October 02, 2025 | 3,840 | 3,790 | 3,790 | 3,880 | 3,790 | 4,800 |
| October 01, 2025 | 3,835 | 3,820 | 3,820 | 3,850 | 3,765 | 15,100 |
| September 30, 2025 | 3,885 | 3,870 | 3,870 | 3,955 | 3,840 | 14,300 |
| September 29, 2025 | 3,980 | 3,955 | 3,955 | 3,980 | 3,890 | 18,200 |
| September 26, 2025 | 4,045 | 4,010 | 4,010 | 4,045 | 4,000 | 10,700 |
| September 25, 2025 | 4,035 | 4,045 | 4,045 | 4,060 | 4,020 | 5,900 |
| September 24, 2025 | 4,075 | 4,035 | 4,035 | 4,075 | 4,035 | 5,500 |
| September 22, 2025 | 4,070 | 4,040 | 4,040 | 4,070 | 4,025 | 4,700 |
| September 19, 2025 | 4,050 | 4,070 | 4,070 | 4,130 | 4,015 | 10,200 |
| September 18, 2025 | 4,060 | 4,035 | 4,035 | 4,060 | 4,015 | 4,000 |
| September 17, 2025 | 4,060 | 4,035 | 4,035 | 4,060 | 4,015 | 4,000 |
| September 16, 2025 | 4,100 | 4,060 | 4,060 | 4,100 | 4,020 | 7,400 |
| September 12, 2025 | 4,000 | 4,015 | 4,015 | 4,025 | 3,980 | 6,700 |
| September 11, 2025 | 3,995 | 3,985 | 3,985 | 3,995 | 3,955 | 9,600 |
| September 10, 2025 | 4,020 | 4,000 | 4,000 | 4,030 | 3,980 | 10,800 |
| September 09, 2025 | 4,130 | 4,020 | 4,020 | 4,145 | 3,980 | 21,200 |
| September 08, 2025 | 4,150 | 4,125 | 4,125 | 4,195 | 4,115 | 7,900 |
| September 05, 2025 | 4,075 | 4,140 | 4,140 | 4,140 | 4,075 | 8,500 |