4,162.00
-41(-0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,139 | 4,162 | 4,162 | 4,175 | 4,118 | 10.9M |
| November 06, 2025 | 4,110 | 4,203 | 4,203 | 4,213 | 4,104 | 13.55M |
| November 05, 2025 | 4,119 | 4,071 | 4,071 | 4,137 | 3,994 | 17.39M |
| November 04, 2025 | 4,163 | 4,150 | 4,150 | 4,188 | 4,097 | 10.86M |
| October 31, 2025 | 4,132 | 4,163 | 4,163 | 4,163 | 4,120 | 10.52M |
| October 30, 2025 | 4,124 | 4,131 | 4,131 | 4,162 | 4,111 | 34.39M |
| October 29, 2025 | 4,114 | 4,081 | 4,081 | 4,131 | 4,075 | 9.23M |
| October 28, 2025 | 4,101 | 4,115 | 4,115 | 4,135 | 4,085 | 9.54M |
| October 27, 2025 | 4,100 | 4,099 | 4,099 | 4,126 | 4,076 | 9.7M |
| October 24, 2025 | 4,053 | 4,033 | 4,033 | 4,057 | 4,027 | 7.16M |
| October 23, 2025 | 4,085 | 4,039 | 4,039 | 4,086 | 4,026 | 8.39M |
| October 22, 2025 | 4,050 | 4,087 | 4,087 | 4,118 | 4,044 | 8.64M |
| October 21, 2025 | 4,103 | 4,087 | 4,087 | 4,125 | 4,067 | 13.72M |
| October 20, 2025 | 3,970 | 4,084 | 4,084 | 4,084 | 3,932 | 14M |
| October 17, 2025 | 3,933 | 3,900 | 3,900 | 3,944 | 3,900 | 13.12M |
| October 16, 2025 | 4,039 | 4,024 | 4,024 | 4,047 | 3,997 | 8.69M |
| October 15, 2025 | 3,915 | 3,957 | 3,957 | 3,974 | 3,915 | 10.53M |
| October 14, 2025 | 3,925 | 3,885 | 3,885 | 3,958 | 3,868 | 20.76M |
| October 10, 2025 | 4,066 | 3,991 | 3,991 | 4,076 | 3,988 | 14.13M |
| October 09, 2025 | 4,121 | 4,098 | 4,098 | 4,139 | 4,082 | 11.98M |
| October 08, 2025 | 4,100 | 4,125 | 4,125 | 4,162 | 4,076 | 13.51M |
| October 07, 2025 | 4,090 | 4,053 | 4,053 | 4,097 | 4,035 | 12.7M |
| October 06, 2025 | 4,024 | 4,053 | 4,053 | 4,086 | 3,947 | 19.48M |
| October 03, 2025 | 3,999 | 4,048 | 4,048 | 4,077 | 3,997 | 8.74M |
| October 02, 2025 | 4,005 | 4,005 | 4,005 | 4,067 | 3,992 | 11.7M |
| October 01, 2025 | 4,123 | 4,047 | 4,047 | 4,127 | 4,027 | 14.88M |
| September 30, 2025 | 4,140 | 4,176 | 4,176 | 4,201 | 4,085 | 12.91M |
| September 29, 2025 | 4,170 | 4,105 | 4,105 | 4,173 | 4,105 | 16.02M |
| September 26, 2025 | 4,219 | 4,243 | 4,243 | 4,270 | 4,194 | 16.57M |
| September 25, 2025 | 4,206 | 4,222 | 4,222 | 4,257 | 4,190 | 14.15M |
| September 24, 2025 | 4,184 | 4,192 | 4,192 | 4,205 | 4,151 | 11.72M |
| September 22, 2025 | 4,165 | 4,187 | 4,187 | 4,202 | 4,154 | 11.09M |
| September 19, 2025 | 4,100 | 4,147 | 4,147 | 4,191 | 4,093 | 22.88M |
| September 18, 2025 | 4,068 | 4,080 | 4,080 | 4,085 | 4,045 | 7.93M |
| September 17, 2025 | 4,068 | 4,051 | 4,051 | 4,073 | 4,022 | 9.13M |
| September 16, 2025 | 4,100 | 4,068 | 4,068 | 4,102 | 4,065 | 10.97M |
| September 12, 2025 | 4,114 | 4,100 | 4,100 | 4,114 | 4,083 | 12.29M |
| September 11, 2025 | 4,117 | 4,085 | 4,085 | 4,120 | 4,071 | 8.06M |
| September 10, 2025 | 4,050 | 4,123 | 4,123 | 4,124 | 4,047 | 13.38M |
| September 09, 2025 | 4,085 | 4,032 | 4,032 | 4,096 | 4,015 | 10.46M |
| September 08, 2025 | 4,058 | 4,090 | 4,090 | 4,094 | 4,020 | 10.57M |
| September 05, 2025 | 4,071 | 4,084 | 4,084 | 4,094 | 4,044 | 11.22M |
| September 04, 2025 | 3,984 | 4,071 | 4,071 | 4,079 | 3,968 | 12.44M |
| September 03, 2025 | 4,067 | 3,953 | 3,953 | 4,072 | 3,925 | 15.5M |
| September 02, 2025 | 4,019 | 4,082 | 4,082 | 4,082 | 4,008 | 8M |
| September 01, 2025 | 4,041 | 4,009 | 4,009 | 4,076 | 3,998 | 7.62M |
| August 29, 2025 | 4,057 | 4,048 | 4,048 | 4,066 | 4,031 | 7.42M |
| August 28, 2025 | 4,042 | 4,063 | 4,063 | 4,077 | 4,026 | 8.71M |
| August 27, 2025 | 4,100 | 4,067 | 4,067 | 4,106 | 4,064 | 6.87M |
| August 26, 2025 | 4,115 | 4,102 | 4,102 | 4,140 | 4,067 | 10.74M |
| August 25, 2025 | 4,168 | 4,144 | 4,144 | 4,170 | 4,110 | 7.72M |
| August 22, 2025 | 4,118 | 4,127 | 4,127 | 4,137 | 4,096 | 8.7M |
| August 21, 2025 | 4,100 | 4,083 | 4,083 | 4,105 | 4,055 | 9.36M |
| August 20, 2025 | 4,105 | 4,104 | 4,104 | 4,147 | 4,065 | 11.87M |
| August 19, 2025 | 4,196 | 4,116 | 4,116 | 4,198 | 4,097 | 9.38M |
| August 18, 2025 | 4,265 | 4,167 | 4,167 | 4,265 | 4,164 | 13.72M |
| August 15, 2025 | 4,129 | 4,265 | 4,265 | 4,268 | 4,127 | 25.18M |
| August 14, 2025 | 4,006 | 4,075 | 4,075 | 4,075 | 3,984 | 19.41M |
| August 13, 2025 | 4,000 | 4,004 | 4,004 | 4,012 | 3,943 | 15.13M |
| August 12, 2025 | 3,895 | 3,972 | 3,972 | 3,997 | 3,883 | 20.12M |