4,085.00
-50(-1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,095 | 4,135 | 4,135 | 4,135 | 4,090 | 80,900 |
| December 03, 2025 | 4,115 | 4,090 | 4,090 | 4,115 | 4,075 | 59,300 |
| December 02, 2025 | 4,135 | 4,105 | 4,105 | 4,145 | 4,085 | 81,500 |
| December 01, 2025 | 4,185 | 4,135 | 4,135 | 4,200 | 4,125 | 150,100 |
| November 28, 2025 | 4,140 | 4,185 | 4,185 | 4,185 | 4,130 | 83,500 |
| November 27, 2025 | 4,140 | 4,120 | 4,120 | 4,145 | 4,105 | 72,300 |
| November 26, 2025 | 4,090 | 4,125 | 4,125 | 4,125 | 4,080 | 75,400 |
| November 25, 2025 | 4,085 | 4,060 | 4,060 | 4,085 | 4,040 | 84,400 |
| November 21, 2025 | 3,995 | 4,060 | 4,060 | 4,060 | 3,995 | 79,900 |
| November 20, 2025 | 4,000 | 4,000 | 4,000 | 4,030 | 3,990 | 84,700 |
| November 19, 2025 | 4,000 | 3,990 | 3,990 | 4,015 | 3,970 | 73,600 |
| November 18, 2025 | 4,005 | 3,980 | 3,980 | 4,020 | 3,980 | 108,200 |
| November 17, 2025 | 4,085 | 4,005 | 4,005 | 4,085 | 4,000 | 111,500 |
| November 14, 2025 | 4,080 | 4,090 | 4,090 | 4,105 | 4,070 | 46,600 |
| November 13, 2025 | 4,125 | 4,090 | 4,090 | 4,130 | 4,085 | 35,900 |
| November 12, 2025 | 4,080 | 4,105 | 4,105 | 4,110 | 4,070 | 62,300 |
| November 11, 2025 | 4,055 | 4,075 | 4,075 | 4,075 | 4,015 | 69,300 |
| November 10, 2025 | 4,030 | 4,025 | 4,025 | 4,050 | 4,015 | 69,000 |
| November 07, 2025 | 4,020 | 4,010 | 4,010 | 4,045 | 3,980 | 146,900 |
| November 06, 2025 | 4,010 | 4,055 | 4,055 | 4,120 | 3,985 | 156,000 |
| November 05, 2025 | 4,010 | 4,055 | 4,055 | 4,120 | 3,985 | 156,000 |
| November 04, 2025 | 4,010 | 3,995 | 3,995 | 4,020 | 3,950 | 130,500 |
| October 31, 2025 | 4,060 | 4,035 | 4,035 | 4,060 | 4,010 | 49,700 |
| October 30, 2025 | 4,060 | 4,035 | 4,035 | 4,060 | 4,010 | 86,500 |
| October 29, 2025 | 4,050 | 4,005 | 4,005 | 4,055 | 4,005 | 101,500 |
| October 28, 2025 | 4,135 | 4,055 | 4,055 | 4,160 | 4,055 | 92,300 |
| October 27, 2025 | 4,200 | 4,165 | 4,165 | 4,210 | 4,155 | 63,100 |
| October 24, 2025 | 4,165 | 4,165 | 4,165 | 4,185 | 4,160 | 52,000 |
| October 23, 2025 | 4,180 | 4,200 | 4,200 | 4,215 | 4,160 | 50,500 |
| October 22, 2025 | 4,130 | 4,180 | 4,180 | 4,185 | 4,125 | 29,500 |
| October 21, 2025 | 4,140 | 4,125 | 4,125 | 4,145 | 4,115 | 50,200 |
| October 20, 2025 | 4,110 | 4,130 | 4,130 | 4,130 | 4,080 | 60,900 |
| October 17, 2025 | 4,085 | 4,065 | 4,065 | 4,095 | 4,065 | 51,600 |
| October 16, 2025 | 4,110 | 4,105 | 4,105 | 4,140 | 4,100 | 55,000 |
| October 15, 2025 | 4,105 | 4,105 | 4,105 | 4,125 | 4,095 | 63,700 |
| October 14, 2025 | 4,030 | 4,050 | 4,050 | 4,100 | 4,025 | 93,500 |
| October 10, 2025 | 4,115 | 4,070 | 4,070 | 4,115 | 4,060 | 66,200 |
| October 09, 2025 | 4,125 | 4,140 | 4,140 | 4,155 | 4,115 | 54,900 |
| October 08, 2025 | 4,160 | 4,130 | 4,130 | 4,205 | 4,130 | 74,400 |
| October 07, 2025 | 4,190 | 4,155 | 4,155 | 4,200 | 4,155 | 81,800 |
| October 06, 2025 | 4,210 | 4,200 | 4,200 | 4,215 | 4,150 | 71,600 |
| October 03, 2025 | 4,085 | 4,135 | 4,135 | 4,155 | 4,080 | 62,000 |
| October 02, 2025 | 4,155 | 4,085 | 4,085 | 4,165 | 4,075 | 119,400 |
| October 01, 2025 | 4,220 | 4,160 | 4,160 | 4,220 | 4,125 | 123,600 |
| September 30, 2025 | 4,275 | 4,250 | 4,250 | 4,275 | 4,195 | 107,700 |
| September 29, 2025 | 4,315 | 4,255 | 4,255 | 4,355 | 4,250 | 112,000 |
| September 26, 2025 | 4,365 | 4,415 | 4,415 | 4,415 | 4,365 | 128,400 |
| September 25, 2025 | 4,365 | 4,365 | 4,365 | 4,375 | 4,340 | 91,000 |
| September 24, 2025 | 4,370 | 4,350 | 4,350 | 4,370 | 4,325 | 77,300 |
| September 22, 2025 | 4,400 | 4,325 | 4,325 | 4,400 | 4,325 | 130,000 |
| September 19, 2025 | 4,345 | 4,400 | 4,400 | 4,400 | 4,345 | 151,300 |
| September 18, 2025 | 4,385 | 4,340 | 4,340 | 4,385 | 4,315 | 83,900 |
| September 17, 2025 | 4,385 | 4,375 | 4,375 | 4,405 | 4,350 | 83,900 |
| September 16, 2025 | 4,410 | 4,385 | 4,385 | 4,410 | 4,380 | 77,300 |
| September 12, 2025 | 4,405 | 4,390 | 4,390 | 4,425 | 4,385 | 59,600 |
| September 11, 2025 | 4,410 | 4,400 | 4,400 | 4,410 | 4,375 | 59,600 |
| September 10, 2025 | 4,440 | 4,405 | 4,405 | 4,440 | 4,390 | 61,700 |
| September 09, 2025 | 4,445 | 4,430 | 4,430 | 4,460 | 4,420 | 62,400 |
| September 08, 2025 | 4,425 | 4,435 | 4,435 | 4,445 | 4,400 | 70,100 |
| September 05, 2025 | 4,395 | 4,420 | 4,420 | 4,430 | 4,375 | 57,900 |