3,975.00
-40(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,965 | 4,015 | 4,015 | 4,015 | 3,960 | 6,200 |
| December 03, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,910 | 5,700 |
| December 02, 2025 | 4,030 | 4,000 | 4,000 | 4,050 | 3,980 | 7,500 |
| December 01, 2025 | 4,060 | 4,010 | 4,010 | 4,100 | 4,000 | 10,000 |
| November 28, 2025 | 3,885 | 4,020 | 4,020 | 4,035 | 3,885 | 23,500 |
| November 27, 2025 | 3,900 | 3,870 | 3,870 | 3,900 | 3,830 | 13,300 |
| November 26, 2025 | 3,865 | 3,880 | 3,880 | 3,935 | 3,865 | 8,400 |
| November 25, 2025 | 3,845 | 3,865 | 3,865 | 3,865 | 3,815 | 5,800 |
| November 21, 2025 | 3,820 | 3,830 | 3,830 | 3,845 | 3,800 | 4,200 |
| November 20, 2025 | 3,740 | 3,830 | 3,830 | 3,860 | 3,715 | 10,000 |
| November 19, 2025 | 3,705 | 3,740 | 3,740 | 3,740 | 3,685 | 4,500 |
| November 18, 2025 | 3,700 | 3,710 | 3,710 | 3,710 | 3,660 | 6,300 |
| November 17, 2025 | 3,695 | 3,705 | 3,705 | 3,705 | 3,670 | 4,400 |
| November 14, 2025 | 3,680 | 3,675 | 3,675 | 3,700 | 3,665 | 5,800 |
| November 13, 2025 | 3,715 | 3,670 | 3,670 | 3,715 | 3,670 | 3,100 |
| November 12, 2025 | 3,685 | 3,705 | 3,705 | 3,730 | 3,675 | 3,300 |
| November 11, 2025 | 3,720 | 3,695 | 3,695 | 3,720 | 3,650 | 4,600 |
| November 10, 2025 | 3,635 | 3,705 | 3,705 | 3,730 | 3,635 | 9,200 |
| November 07, 2025 | 3,650 | 3,620 | 3,620 | 3,655 | 3,605 | 5,700 |
| November 06, 2025 | 3,640 | 3,670 | 3,670 | 3,695 | 3,640 | 6,800 |
| November 05, 2025 | 3,600 | 3,670 | 3,670 | 3,670 | 3,560 | 24,700 |
| November 04, 2025 | 3,620 | 3,590 | 3,590 | 3,630 | 3,580 | 8,000 |
| October 31, 2025 | 3,845 | 3,620 | 3,620 | 3,875 | 3,575 | 34,700 |
| October 30, 2025 | 3,735 | 3,790 | 3,790 | 3,850 | 3,735 | 13,300 |
| October 29, 2025 | 3,745 | 3,730 | 3,730 | 3,745 | 3,695 | 5,800 |
| October 28, 2025 | 3,830 | 3,745 | 3,745 | 3,830 | 3,735 | 6,600 |
| October 27, 2025 | 3,840 | 3,820 | 3,820 | 3,845 | 3,780 | 4,000 |
| October 24, 2025 | 3,780 | 3,790 | 3,790 | 3,800 | 3,770 | 5,600 |
| October 23, 2025 | 3,690 | 3,780 | 3,780 | 3,780 | 3,690 | 6,500 |
| October 22, 2025 | 3,685 | 3,695 | 3,695 | 3,720 | 3,645 | 3,300 |
| October 21, 2025 | 3,700 | 3,685 | 3,685 | 3,730 | 3,680 | 1,300 |
| October 20, 2025 | 3,675 | 3,730 | 3,730 | 3,730 | 3,665 | 4,300 |
| October 17, 2025 | 3,660 | 3,645 | 3,645 | 3,675 | 3,645 | 2,100 |
| October 16, 2025 | 3,700 | 3,665 | 3,665 | 3,730 | 3,640 | 4,400 |
| October 15, 2025 | 3,645 | 3,685 | 3,685 | 3,720 | 3,645 | 5,100 |
| October 14, 2025 | 3,690 | 3,665 | 3,665 | 3,710 | 3,640 | 10,800 |
| October 10, 2025 | 3,775 | 3,735 | 3,735 | 3,775 | 3,700 | 4,000 |
| October 09, 2025 | 3,735 | 3,765 | 3,765 | 3,790 | 3,720 | 2,200 |
| October 08, 2025 | 3,740 | 3,735 | 3,735 | 3,760 | 3,700 | 8,400 |
| October 07, 2025 | 3,790 | 3,740 | 3,740 | 3,790 | 3,740 | 7,400 |
| October 06, 2025 | 3,745 | 3,760 | 3,760 | 3,820 | 3,705 | 13,500 |
| October 03, 2025 | 3,695 | 3,720 | 3,720 | 3,725 | 3,665 | 3,000 |
| October 02, 2025 | 3,675 | 3,700 | 3,700 | 3,730 | 3,675 | 3,200 |
| October 01, 2025 | 3,775 | 3,700 | 3,700 | 3,775 | 3,680 | 10,800 |
| September 30, 2025 | 3,780 | 3,775 | 3,775 | 3,780 | 3,725 | 5,300 |
| September 29, 2025 | 3,805 | 3,790 | 3,790 | 3,805 | 3,735 | 5,200 |
| September 26, 2025 | 3,755 | 3,735 | 3,735 | 3,765 | 3,715 | 9,400 |
| September 25, 2025 | 3,795 | 3,760 | 3,760 | 3,795 | 3,760 | 5,600 |
| September 24, 2025 | 3,795 | 3,775 | 3,775 | 3,800 | 3,770 | 6,400 |
| September 22, 2025 | 3,780 | 3,770 | 3,770 | 3,800 | 3,745 | 9,300 |
| September 19, 2025 | 3,755 | 3,745 | 3,745 | 3,755 | 3,680 | 6,000 |
| September 18, 2025 | 3,770 | 3,750 | 3,750 | 3,775 | 3,695 | 17,000 |
| September 17, 2025 | 3,810 | 3,785 | 3,785 | 3,840 | 3,755 | 6,400 |
| September 16, 2025 | 3,860 | 3,840 | 3,840 | 3,860 | 3,815 | 10,000 |
| September 12, 2025 | 3,925 | 3,865 | 3,865 | 3,925 | 3,865 | 2,400 |
| September 11, 2025 | 3,905 | 3,870 | 3,870 | 3,930 | 3,850 | 5,000 |
| September 10, 2025 | 3,935 | 3,905 | 3,905 | 3,950 | 3,875 | 3,800 |
| September 09, 2025 | 3,840 | 3,930 | 3,930 | 3,940 | 3,840 | 15,500 |
| September 08, 2025 | 3,800 | 3,810 | 3,810 | 3,860 | 3,770 | 13,800 |
| September 05, 2025 | 3,755 | 3,800 | 3,800 | 3,800 | 3,755 | 4,500 |