3,048.00
-49(-1.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,063 | 3,097 | 3,097 | 3,107 | 3,059 | 1.16M |
| December 03, 2025 | 3,104 | 3,085 | 3,085 | 3,111 | 3,063 | 1.4M |
| December 02, 2025 | 3,105 | 3,114 | 3,114 | 3,124 | 3,098 | 1.11M |
| December 01, 2025 | 3,103 | 3,095 | 3,095 | 3,108 | 3,077 | 1.52M |
| November 28, 2025 | 3,105 | 3,108 | 3,108 | 3,122 | 3,099 | 1.19M |
| November 27, 2025 | 3,140 | 3,116 | 3,116 | 3,160 | 3,105 | 1.26M |
| November 26, 2025 | 3,158 | 3,170 | 3,170 | 3,183 | 3,146 | 1.5M |
| November 25, 2025 | 3,140 | 3,161 | 3,161 | 3,161 | 3,109 | 1.71M |
| November 21, 2025 | 3,090 | 3,130 | 3,130 | 3,130 | 3,089 | 3.53M |
| November 20, 2025 | 3,040 | 3,076 | 3,076 | 3,085 | 3,035 | 1.64M |
| November 19, 2025 | 3,051 | 3,062 | 3,062 | 3,070 | 3,040 | 1.71M |
| November 18, 2025 | 3,058 | 3,034 | 3,034 | 3,069 | 3,034 | 1.73M |
| November 17, 2025 | 3,062 | 3,040 | 3,040 | 3,070 | 3,013 | 1.72M |
| November 14, 2025 | 3,071 | 3,077 | 3,077 | 3,083 | 3,032 | 1.88M |
| November 13, 2025 | 3,038 | 3,024 | 3,024 | 3,039 | 3,012 | 1.68M |
| November 12, 2025 | 3,020 | 3,024 | 3,024 | 3,060 | 3,014 | 2.58M |
| November 11, 2025 | 3,050 | 3,011 | 3,011 | 3,059 | 2,995.5 | 3.49M |
| November 10, 2025 | 3,115 | 3,091 | 3,091 | 3,118 | 3,062 | 2.13M |
| November 07, 2025 | 3,060 | 3,092 | 3,092 | 3,092 | 3,055 | 1.87M |
| November 06, 2025 | 3,080 | 3,042 | 3,042 | 3,088 | 3,035 | 3.14M |
| November 05, 2025 | 3,120 | 3,124 | 3,124 | 3,159 | 3,100 | 3.69M |
| November 04, 2025 | 3,188 | 3,159 | 3,159 | 3,191 | 3,132 | 2.3M |
| October 31, 2025 | 3,176 | 3,161 | 3,161 | 3,188 | 3,151 | 1.58M |
| October 30, 2025 | 3,161 | 3,157 | 3,157 | 3,170 | 3,138 | 2.75M |
| October 29, 2025 | 3,230 | 3,170 | 3,170 | 3,230 | 3,168 | 1.09M |
| October 28, 2025 | 3,250 | 3,240 | 3,240 | 3,258 | 3,226 | 1.23M |
| October 27, 2025 | 3,222 | 3,240 | 3,240 | 3,251 | 3,220 | 1.07M |
| October 24, 2025 | 3,234 | 3,221 | 3,221 | 3,250 | 3,214 | 968,100 |
| October 23, 2025 | 3,250 | 3,256 | 3,256 | 3,275 | 3,217 | 1.49M |
| October 22, 2025 | 3,196 | 3,245 | 3,245 | 3,245 | 3,195 | 1.44M |
| October 21, 2025 | 3,230 | 3,195 | 3,195 | 3,240 | 3,192 | 1.38M |
| October 20, 2025 | 3,210 | 3,216 | 3,216 | 3,237 | 3,198 | 1.68M |
| October 17, 2025 | 3,177 | 3,200 | 3,200 | 3,200 | 3,165 | 1.84M |
| October 16, 2025 | 3,157 | 3,167 | 3,167 | 3,184 | 3,134 | 1.71M |
| October 15, 2025 | 3,150 | 3,116 | 3,116 | 3,158 | 3,110 | 1.7M |
| October 14, 2025 | 3,088 | 3,133 | 3,133 | 3,133 | 3,061 | 1.97M |
| October 10, 2025 | 3,129 | 3,107 | 3,107 | 3,138 | 3,102 | 2.3M |
| October 09, 2025 | 3,161 | 3,174 | 3,174 | 3,174 | 3,148 | 1.48M |
| October 08, 2025 | 3,210 | 3,181 | 3,181 | 3,225 | 3,170 | 1.49M |
| October 07, 2025 | 3,171 | 3,195 | 3,195 | 3,206 | 3,155 | 1.3M |
| October 06, 2025 | 3,234 | 3,186 | 3,186 | 3,238 | 3,179 | 1.82M |
| October 03, 2025 | 3,102 | 3,179 | 3,179 | 3,184 | 3,102 | 1.64M |
| October 02, 2025 | 3,201 | 3,114 | 3,114 | 3,215 | 3,114 | 1.8M |
| October 01, 2025 | 3,225 | 3,207 | 3,207 | 3,243 | 3,191 | 1.6M |
| September 30, 2025 | 3,257 | 3,243 | 3,243 | 3,263 | 3,231 | 1.57M |
| September 29, 2025 | 3,330 | 3,257 | 3,257 | 3,331 | 3,257 | 1.35M |
| September 26, 2025 | 3,338 | 3,358 | 3,358 | 3,369 | 3,329 | 1.93M |
| September 25, 2025 | 3,350 | 3,328 | 3,328 | 3,353 | 3,325 | 1.26M |
| September 24, 2025 | 3,357 | 3,333 | 3,333 | 3,360 | 3,320 | 1.86M |
| September 22, 2025 | 3,334 | 3,337 | 3,337 | 3,366 | 3,326 | 1.23M |
| September 19, 2025 | 3,350 | 3,363 | 3,363 | 3,391 | 3,330 | 1.04M |
| September 18, 2025 | 3,406 | 3,359 | 3,359 | 3,419 | 3,359 | 1.05M |
| September 17, 2025 | 3,389 | 3,402 | 3,402 | 3,410 | 3,382 | 1.19M |
| September 16, 2025 | 3,353 | 3,386 | 3,386 | 3,398 | 3,350 | 1.35M |
| September 12, 2025 | 3,395 | 3,350 | 3,350 | 3,405 | 3,349 | 1.85M |
| September 11, 2025 | 3,388 | 3,375 | 3,375 | 3,395 | 3,351 | 1.84M |
| September 10, 2025 | 3,393 | 3,417 | 3,417 | 3,425 | 3,392 | 1.25M |
| September 09, 2025 | 3,391 | 3,406 | 3,406 | 3,425 | 3,386 | 2.2M |
| September 08, 2025 | 3,362 | 3,372 | 3,372 | 3,394 | 3,361 | 1.67M |
| September 05, 2025 | 3,377 | 3,359 | 3,359 | 3,386 | 3,352 | 1.4M |