4,229.00
-46(-1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,231 | 4,229 | 4,229 | 4,257 | 4,188 | 1.55M |
| November 06, 2025 | 4,246 | 4,275 | 4,275 | 4,294 | 4,243 | 1.28M |
| November 05, 2025 | 4,275 | 4,216 | 4,216 | 4,310 | 4,141 | 2.65M |
| November 04, 2025 | 4,213 | 4,269 | 4,269 | 4,270 | 4,157 | 1.82M |
| October 31, 2025 | 4,234 | 4,231 | 4,231 | 4,254 | 4,209 | 1.64M |
| October 30, 2025 | 4,168 | 4,232 | 4,232 | 4,232 | 4,161 | 2.64M |
| October 29, 2025 | 4,180 | 4,145 | 4,145 | 4,198 | 4,140 | 1.3M |
| October 28, 2025 | 4,230 | 4,188 | 4,188 | 4,234 | 4,188 | 1.68M |
| October 27, 2025 | 4,190 | 4,189 | 4,189 | 4,209 | 4,162 | 1.68M |
| October 24, 2025 | 4,142 | 4,120 | 4,120 | 4,144 | 4,117 | 1.38M |
| October 23, 2025 | 4,143 | 4,144 | 4,144 | 4,147 | 4,114 | 1.03M |
| October 22, 2025 | 4,137 | 4,152 | 4,152 | 4,168 | 4,129 | 2.55M |
| October 21, 2025 | 4,199 | 4,168 | 4,168 | 4,224 | 4,164 | 1.69M |
| October 20, 2025 | 4,106 | 4,190 | 4,190 | 4,190 | 4,074 | 1.75M |
| October 17, 2025 | 4,038 | 4,043 | 4,043 | 4,073 | 4,038 | 1.61M |
| October 16, 2025 | 4,160 | 4,146 | 4,146 | 4,164 | 4,121 | 1.26M |
| October 15, 2025 | 4,075 | 4,107 | 4,107 | 4,120 | 4,062 | 1.51M |
| October 14, 2025 | 4,057 | 4,048 | 4,048 | 4,093 | 4,012 | 3.11M |
| October 10, 2025 | 4,190 | 4,127 | 4,127 | 4,203 | 4,107 | 2.47M |
| October 09, 2025 | 4,215 | 4,215 | 4,215 | 4,235 | 4,178 | 1.83M |
| October 08, 2025 | 4,205 | 4,229 | 4,229 | 4,245 | 4,203 | 2.24M |
| October 07, 2025 | 4,244 | 4,192 | 4,192 | 4,250 | 4,175 | 2.68M |
| October 06, 2025 | 4,142 | 4,219 | 4,219 | 4,230 | 4,078 | 3.48M |
| October 03, 2025 | 4,125 | 4,141 | 4,141 | 4,190 | 4,122 | 2.32M |
| October 02, 2025 | 4,147 | 4,148 | 4,148 | 4,175 | 4,126 | 2.62M |
| October 01, 2025 | 4,229 | 4,181 | 4,181 | 4,236 | 4,144 | 2.95M |
| September 30, 2025 | 4,263 | 4,299 | 4,299 | 4,327 | 4,207 | 2.61M |
| September 29, 2025 | 4,297 | 4,235 | 4,235 | 4,297 | 4,235 | 2.13M |
| September 26, 2025 | 4,334 | 4,377 | 4,377 | 4,386 | 4,322 | 3.28M |
| September 25, 2025 | 4,315 | 4,319 | 4,319 | 4,344 | 4,288 | 2.93M |
| September 24, 2025 | 4,376 | 4,284 | 4,284 | 4,377 | 4,283 | 2.58M |
| September 22, 2025 | 4,284 | 4,306 | 4,306 | 4,314 | 4,269 | 2.01M |
| September 19, 2025 | 4,262 | 4,284 | 4,284 | 4,325 | 4,253 | 3.48M |
| September 18, 2025 | 4,256 | 4,259 | 4,259 | 4,270 | 4,221 | 1.71M |
| September 17, 2025 | 4,232 | 4,239 | 4,239 | 4,245 | 4,185 | 2.33M |
| September 16, 2025 | 4,270 | 4,253 | 4,253 | 4,277 | 4,237 | 2.04M |
| September 12, 2025 | 4,299 | 4,289 | 4,289 | 4,299 | 4,260 | 2.05M |
| September 11, 2025 | 4,290 | 4,260 | 4,260 | 4,292 | 4,242 | 1.45M |
| September 10, 2025 | 4,242 | 4,301 | 4,301 | 4,313 | 4,220 | 1.94M |
| September 09, 2025 | 4,257 | 4,239 | 4,239 | 4,284 | 4,230 | 1.74M |
| September 08, 2025 | 4,229 | 4,259 | 4,259 | 4,269 | 4,193 | 1.44M |
| September 05, 2025 | 4,269 | 4,250 | 4,250 | 4,274 | 4,228 | 2.06M |
| September 04, 2025 | 4,163 | 4,233 | 4,233 | 4,233 | 4,151 | 2.01M |
| September 03, 2025 | 4,236 | 4,153 | 4,153 | 4,250 | 4,131 | 2.37M |
| September 02, 2025 | 4,232 | 4,267 | 4,267 | 4,283 | 4,213 | 1.55M |
| September 01, 2025 | 4,214 | 4,212 | 4,212 | 4,245 | 4,183 | 1.19M |
| August 29, 2025 | 4,206 | 4,219 | 4,219 | 4,219 | 4,170 | 2.34M |
| August 28, 2025 | 4,200 | 4,231 | 4,231 | 4,244 | 4,188 | 1.72M |
| August 27, 2025 | 4,244 | 4,219 | 4,219 | 4,259 | 4,216 | 1.7M |
| August 26, 2025 | 4,296 | 4,261 | 4,261 | 4,321 | 4,252 | 2.29M |
| August 25, 2025 | 4,369 | 4,300 | 4,300 | 4,373 | 4,288 | 1.19M |
| August 22, 2025 | 4,282 | 4,319 | 4,319 | 4,325 | 4,251 | 1.5M |
| August 21, 2025 | 4,221 | 4,233 | 4,233 | 4,243 | 4,206 | 1.07M |
| August 20, 2025 | 4,218 | 4,233 | 4,233 | 4,252 | 4,189 | 1.45M |
| August 19, 2025 | 4,251 | 4,203 | 4,203 | 4,259 | 4,190 | 2.35M |
| August 18, 2025 | 4,284 | 4,228 | 4,228 | 4,296 | 4,216 | 1.89M |
| August 15, 2025 | 4,201 | 4,299 | 4,299 | 4,333 | 4,196 | 3.7M |
| August 14, 2025 | 4,120 | 4,172 | 4,172 | 4,197 | 4,115 | 2.31M |
| August 13, 2025 | 4,166 | 4,152 | 4,152 | 4,197 | 4,119 | 2.66M |
| August 12, 2025 | 4,080 | 4,154 | 4,154 | 4,185 | 4,072 | 3.67M |