4,266.00
-80(-1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,263 | 4,346 | 4,346 | 4,350 | 4,254 | 2.83M |
| December 03, 2025 | 4,260 | 4,244 | 4,244 | 4,293 | 4,210 | 2.4M |
| December 02, 2025 | 4,249 | 4,271 | 4,271 | 4,278 | 4,224 | 3.75M |
| December 01, 2025 | 4,225 | 4,183 | 4,183 | 4,229 | 4,171 | 3.2M |
| November 28, 2025 | 4,160 | 4,243 | 4,243 | 4,243 | 4,145 | 2.91M |
| November 27, 2025 | 4,200 | 4,173 | 4,173 | 4,216 | 4,173 | 2.22M |
| November 26, 2025 | 4,129 | 4,163 | 4,163 | 4,167 | 4,115 | 2.92M |
| November 25, 2025 | 4,089 | 4,108 | 4,108 | 4,108 | 4,052 | 3.55M |
| November 21, 2025 | 3,976 | 4,077 | 4,077 | 4,077 | 3,970 | 8.8M |
| November 20, 2025 | 4,020 | 4,027 | 4,027 | 4,028 | 3,972 | 3.34M |
| November 19, 2025 | 3,969 | 3,957 | 3,957 | 3,993 | 3,920 | 3.08M |
| November 18, 2025 | 3,955 | 3,946 | 3,946 | 4,004 | 3,929 | 3.62M |
| November 17, 2025 | 3,994 | 3,995 | 3,995 | 4,016 | 3,950 | 3.23M |
| November 14, 2025 | 4,048 | 4,039 | 4,039 | 4,078 | 4,020 | 5.45M |
| November 13, 2025 | 4,220 | 4,055 | 4,055 | 4,223 | 4,052 | 8.19M |
| November 12, 2025 | 3,929 | 3,938 | 3,938 | 3,973 | 3,910 | 3.55M |
| November 11, 2025 | 3,898 | 3,883 | 3,883 | 3,924 | 3,846 | 3.21M |
| November 10, 2025 | 3,867 | 3,862 | 3,862 | 3,874 | 3,836 | 2.38M |
| November 07, 2025 | 3,837 | 3,829 | 3,829 | 3,858 | 3,805 | 2.34M |
| November 06, 2025 | 3,810 | 3,861 | 3,861 | 3,865 | 3,797 | 3.27M |
| November 05, 2025 | 3,769 | 3,778 | 3,778 | 3,783 | 3,701 | 3.97M |
| November 04, 2025 | 3,786 | 3,751 | 3,751 | 3,786 | 3,705 | 2.76M |
| October 31, 2025 | 3,731 | 3,760 | 3,760 | 3,766 | 3,730 | 3.64M |
| October 30, 2025 | 3,697 | 3,703 | 3,703 | 3,719 | 3,672 | 9.42M |
| October 29, 2025 | 3,739 | 3,693 | 3,693 | 3,746 | 3,690 | 2.74M |
| October 28, 2025 | 3,815 | 3,746 | 3,746 | 3,815 | 3,744 | 2.46M |
| October 27, 2025 | 3,818 | 3,799 | 3,799 | 3,825 | 3,784 | 3.12M |
| October 24, 2025 | 3,812 | 3,780 | 3,780 | 3,827 | 3,775 | 2.8M |
| October 23, 2025 | 3,830 | 3,832 | 3,832 | 3,837 | 3,786 | 2.39M |
| October 22, 2025 | 3,850 | 3,874 | 3,874 | 3,889 | 3,845 | 2.96M |
| October 21, 2025 | 3,784 | 3,836 | 3,836 | 3,854 | 3,765 | 4.77M |
| October 20, 2025 | 3,805 | 3,741 | 3,741 | 3,807 | 3,714 | 3.63M |
| October 17, 2025 | 3,727 | 3,703 | 3,703 | 3,741 | 3,701 | 3.81M |
| October 16, 2025 | 3,800 | 3,776 | 3,776 | 3,804 | 3,765 | 3.4M |
| October 15, 2025 | 3,750 | 3,753 | 3,753 | 3,769 | 3,725 | 2.43M |
| October 14, 2025 | 3,738 | 3,702 | 3,702 | 3,764 | 3,673 | 4.21M |
| October 10, 2025 | 3,816 | 3,774 | 3,774 | 3,826 | 3,771 | 3.73M |
| October 09, 2025 | 3,826 | 3,846 | 3,846 | 3,861 | 3,822 | 2.17M |
| October 08, 2025 | 3,893 | 3,832 | 3,832 | 3,907 | 3,818 | 2.87M |
| October 07, 2025 | 3,876 | 3,847 | 3,847 | 3,897 | 3,841 | 2.43M |
| October 06, 2025 | 3,885 | 3,863 | 3,863 | 3,890 | 3,816 | 3.36M |
| October 03, 2025 | 3,731 | 3,755 | 3,755 | 3,775 | 3,723 | 2.46M |
| October 02, 2025 | 3,770 | 3,731 | 3,731 | 3,789 | 3,708 | 2.9M |
| October 01, 2025 | 3,840 | 3,780 | 3,780 | 3,847 | 3,755 | 3.04M |
| September 30, 2025 | 3,870 | 3,882 | 3,882 | 3,892 | 3,850 | 3.04M |
| September 29, 2025 | 3,901 | 3,870 | 3,870 | 3,905 | 3,847 | 2.68M |
| September 26, 2025 | 3,944 | 3,960 | 3,900 | 3,979 | 3,939 | 4.32M |
| September 25, 2025 | 3,995 | 3,964 | 3,903.95 | 4,002 | 3,948 | 2.84M |
| September 24, 2025 | 4,010 | 3,956 | 3,896.07 | 4,011 | 3,937 | 3.31M |
| September 22, 2025 | 3,979 | 3,977 | 3,916.75 | 4,009 | 3,962 | 2.4M |
| September 19, 2025 | 3,967 | 3,989 | 3,989 | 4,005 | 3,946 | 6.13M |
| September 18, 2025 | 3,920 | 3,924 | 3,924 | 3,934 | 3,895 | 2.98M |
| September 17, 2025 | 3,965 | 3,938 | 3,938 | 3,972 | 3,914 | 3.01M |
| September 16, 2025 | 3,964 | 3,986 | 3,986 | 4,002 | 3,958 | 3.01M |
| September 12, 2025 | 4,000 | 3,950 | 3,950 | 4,000 | 3,941 | 3.46M |
| September 11, 2025 | 4,000 | 3,950 | 3,950 | 4,000 | 3,941 | 3.82M |
| September 10, 2025 | 3,868 | 3,913 | 3,913 | 3,923 | 3,861 | 2.82M |
| September 09, 2025 | 3,903 | 3,875 | 3,875 | 3,914 | 3,869 | 2.53M |
| September 08, 2025 | 3,885 | 3,903 | 3,903 | 3,928 | 3,873 | 2.07M |
| September 05, 2025 | 3,882 | 3,876 | 3,876 | 3,899 | 3,857 | 2.1M |