3,518.00
-43(-1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,484 | 3,561 | 3,561 | 3,577 | 3,476 | 6.36M |
| December 03, 2025 | 3,530 | 3,502 | 3,502 | 3,541 | 3,472 | 4.5M |
| December 02, 2025 | 3,545 | 3,521 | 3,521 | 3,555 | 3,500 | 7.31M |
| December 01, 2025 | 3,461 | 3,480 | 3,480 | 3,488 | 3,434 | 5.53M |
| November 28, 2025 | 3,461 | 3,465 | 3,465 | 3,484 | 3,437 | 5.03M |
| November 27, 2025 | 3,424 | 3,442 | 3,442 | 3,462 | 3,413 | 3.76M |
| November 26, 2025 | 3,397 | 3,417 | 3,417 | 3,428 | 3,366 | 4.56M |
| November 25, 2025 | 3,470 | 3,359 | 3,359 | 3,470 | 3,340 | 6.55M |
| November 21, 2025 | 3,306 | 3,434 | 3,434 | 3,453 | 3,292 | 8.93M |
| November 20, 2025 | 3,328 | 3,403 | 3,403 | 3,429 | 3,328 | 8.29M |
| November 19, 2025 | 3,329 | 3,293 | 3,293 | 3,340 | 3,265 | 5.16M |
| November 18, 2025 | 3,377 | 3,288 | 3,288 | 3,384 | 3,288 | 5.18M |
| November 17, 2025 | 3,358 | 3,398 | 3,398 | 3,398 | 3,345 | 5.57M |
| November 14, 2025 | 3,305 | 3,334 | 3,334 | 3,336 | 3,276 | 3.15M |
| November 13, 2025 | 3,294 | 3,306 | 3,306 | 3,306 | 3,285 | 3.2M |
| November 12, 2025 | 3,228 | 3,281 | 3,281 | 3,281 | 3,226 | 4.26M |
| November 11, 2025 | 3,249 | 3,225 | 3,225 | 3,250 | 3,211 | 2.44M |
| November 10, 2025 | 3,224 | 3,239 | 3,239 | 3,239 | 3,211 | 2.56M |
| November 07, 2025 | 3,177 | 3,200 | 3,200 | 3,200 | 3,161 | 2.89M |
| November 06, 2025 | 3,123 | 3,192 | 3,192 | 3,195 | 3,121 | 3.71M |
| November 05, 2025 | 3,179 | 3,142 | 3,142 | 3,199 | 3,108 | 5.22M |
| November 04, 2025 | 3,172 | 3,167 | 3,167 | 3,187 | 3,138 | 5.22M |
| October 31, 2025 | 3,223 | 3,186 | 3,186 | 3,232 | 3,183 | 4.77M |
| October 30, 2025 | 3,197 | 3,204 | 3,204 | 3,204 | 3,167 | 15.6M |
| October 29, 2025 | 3,233 | 3,186 | 3,186 | 3,242 | 3,183 | 3.99M |
| October 28, 2025 | 3,291 | 3,242 | 3,242 | 3,293 | 3,242 | 3.94M |
| October 27, 2025 | 3,284 | 3,293 | 3,293 | 3,294 | 3,271 | 5.27M |
| October 24, 2025 | 3,250 | 3,261 | 3,261 | 3,272 | 3,238 | 7.11M |
| October 23, 2025 | 3,290 | 3,279 | 3,279 | 3,302 | 3,268 | 4.09M |
| October 22, 2025 | 3,298 | 3,307 | 3,307 | 3,320 | 3,291 | 3.23M |
| October 21, 2025 | 3,360 | 3,315 | 3,315 | 3,370 | 3,315 | 3.65M |
| October 20, 2025 | 3,328 | 3,350 | 3,350 | 3,354 | 3,311 | 4.15M |
| October 17, 2025 | 3,283 | 3,258 | 3,258 | 3,305 | 3,252 | 4.58M |
| October 16, 2025 | 3,354 | 3,353 | 3,353 | 3,385 | 3,343 | 3.26M |
| October 15, 2025 | 3,365 | 3,372 | 3,372 | 3,393 | 3,350 | 3.7M |
| October 14, 2025 | 3,300 | 3,295 | 3,295 | 3,375 | 3,288 | 5.61M |
| October 10, 2025 | 3,367 | 3,369 | 3,369 | 3,375 | 3,315 | 5M |
| October 09, 2025 | 3,382 | 3,347 | 3,347 | 3,387 | 3,336 | 1.9M |
| October 08, 2025 | 3,350 | 3,366 | 3,366 | 3,390 | 3,347 | 4.54M |
| October 07, 2025 | 3,330 | 3,308 | 3,308 | 3,360 | 3,305 | 3.91M |
| October 06, 2025 | 3,344 | 3,320 | 3,320 | 3,345 | 3,283 | 5.28M |
| October 03, 2025 | 3,287 | 3,274 | 3,274 | 3,326 | 3,274 | 3.01M |
| October 02, 2025 | 3,287 | 3,298 | 3,298 | 3,327 | 3,279 | 3.51M |
| October 01, 2025 | 3,329 | 3,311 | 3,311 | 3,341 | 3,289 | 5.13M |
| September 30, 2025 | 3,297 | 3,356 | 3,356 | 3,364 | 3,287 | 4.57M |
| September 29, 2025 | 3,336 | 3,293 | 3,293 | 3,341 | 3,287 | 4.78M |
| September 26, 2025 | 3,369 | 3,413 | 3,335.5 | 3,416 | 3,365 | 6.46M |
| September 25, 2025 | 3,398 | 3,365 | 3,288.59 | 3,402 | 3,353 | 5M |
| September 24, 2025 | 3,433 | 3,378 | 3,301.29 | 3,433 | 3,373 | 4.43M |
| September 22, 2025 | 3,429 | 3,408 | 3,330.61 | 3,443 | 3,408 | 3.1M |
| September 19, 2025 | 3,435 | 3,422 | 3,422 | 3,469 | 3,409 | 3.03M |
| September 18, 2025 | 3,480 | 3,433 | 3,433 | 3,486 | 3,433 | 4.01M |
| September 17, 2025 | 3,527 | 3,466 | 3,466 | 3,540 | 3,461 | 5.99M |
| September 16, 2025 | 3,538 | 3,584 | 3,584 | 3,595 | 3,528 | 4.89M |
| September 12, 2025 | 3,508 | 3,492 | 3,492 | 3,518 | 3,492 | 3.44M |
| September 11, 2025 | 3,513 | 3,479 | 3,479 | 3,523 | 3,470 | 3.58M |
| September 10, 2025 | 3,493 | 3,513 | 3,513 | 3,521 | 3,479 | 2.62M |
| September 09, 2025 | 3,511 | 3,496 | 3,496 | 3,538 | 3,495 | 2.66M |
| September 08, 2025 | 3,504 | 3,506 | 3,506 | 3,541 | 3,493 | 3.17M |
| September 05, 2025 | 3,495 | 3,496 | 3,496 | 3,518 | 3,475 | 2.97M |