4,242.00
-126(-2.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,304 | 4,368 | 4,368 | 4,368 | 4,286 | 2.03M |
| December 03, 2025 | 4,345 | 4,320 | 4,320 | 4,360 | 4,289 | 1.84M |
| December 02, 2025 | 4,306 | 4,355 | 4,355 | 4,355 | 4,306 | 2.63M |
| December 01, 2025 | 4,264 | 4,301 | 4,301 | 4,349 | 4,263 | 1.99M |
| November 28, 2025 | 4,326 | 4,268 | 4,268 | 4,328 | 4,268 | 2.34M |
| November 27, 2025 | 4,240 | 4,326 | 4,326 | 4,358 | 4,235 | 2.1M |
| November 26, 2025 | 4,189 | 4,279 | 4,279 | 4,303 | 4,186 | 2.69M |
| November 25, 2025 | 4,160 | 4,197 | 4,197 | 4,197 | 4,116 | 3.32M |
| November 21, 2025 | 4,099 | 4,090 | 4,090 | 4,111 | 4,061 | 6.63M |
| November 20, 2025 | 4,072 | 4,065 | 4,065 | 4,115 | 4,056 | 2.04M |
| November 19, 2025 | 4,065 | 4,090 | 4,090 | 4,122 | 4,059 | 2.79M |
| November 18, 2025 | 4,042 | 4,068 | 4,068 | 4,097 | 4,026 | 3.57M |
| November 17, 2025 | 4,066 | 4,012 | 4,012 | 4,087 | 3,998 | 3.06M |
| November 14, 2025 | 4,100 | 4,136 | 4,136 | 4,136 | 4,075 | 2.23M |
| November 13, 2025 | 4,090 | 4,081 | 4,081 | 4,095 | 4,036 | 1.89M |
| November 12, 2025 | 4,008 | 4,028 | 4,028 | 4,056 | 4,000 | 2.47M |
| November 11, 2025 | 4,074 | 3,960 | 3,960 | 4,081 | 3,944 | 2.48M |
| November 10, 2025 | 4,114 | 4,128 | 4,128 | 4,145 | 4,055 | 2.78M |
| November 07, 2025 | 4,016 | 4,098 | 4,098 | 4,098 | 3,991 | 4.28M |
| November 06, 2025 | 3,868 | 3,990 | 3,990 | 3,994 | 3,860 | 4.11M |
| November 05, 2025 | 3,868 | 3,990 | 3,990 | 3,994 | 3,860 | 4.84M |
| November 04, 2025 | 3,841 | 3,929 | 3,929 | 3,929 | 3,823 | 4.84M |
| October 31, 2025 | 3,794 | 3,766 | 3,766 | 3,847 | 3,766 | 6.05M |
| October 30, 2025 | 3,794 | 3,766 | 3,766 | 3,847 | 3,766 | 12.34M |
| October 29, 2025 | 4,185 | 4,134 | 4,134 | 4,197 | 4,120 | 2.67M |
| October 28, 2025 | 4,196 | 4,182 | 4,182 | 4,219 | 4,168 | 2.12M |
| October 27, 2025 | 4,239 | 4,221 | 4,221 | 4,265 | 4,214 | 1.99M |
| October 24, 2025 | 4,250 | 4,188 | 4,188 | 4,258 | 4,181 | 1.78M |
| October 23, 2025 | 4,185 | 4,235 | 4,235 | 4,235 | 4,177 | 1.72M |
| October 22, 2025 | 4,200 | 4,191 | 4,191 | 4,213 | 4,160 | 2.31M |
| October 21, 2025 | 4,254 | 4,209 | 4,209 | 4,273 | 4,182 | 2.18M |
| October 20, 2025 | 4,269 | 4,254 | 4,254 | 4,288 | 4,250 | 1.91M |
| October 17, 2025 | 4,280 | 4,222 | 4,222 | 4,304 | 4,209 | 2.63M |
| October 16, 2025 | 4,290 | 4,298 | 4,298 | 4,324 | 4,280 | 1.81M |
| October 15, 2025 | 4,258 | 4,288 | 4,288 | 4,312 | 4,251 | 2.15M |
| October 14, 2025 | 4,216 | 4,266 | 4,266 | 4,282 | 4,197 | 2.29M |
| October 10, 2025 | 4,298 | 4,272 | 4,272 | 4,307 | 4,260 | 2.79M |
| October 09, 2025 | 4,340 | 4,350 | 4,350 | 4,350 | 4,298 | 1.92M |
| October 08, 2025 | 4,324 | 4,328 | 4,328 | 4,377 | 4,308 | 2.67M |
| October 07, 2025 | 4,300 | 4,348 | 4,348 | 4,348 | 4,280 | 2.26M |
| October 06, 2025 | 4,308 | 4,272 | 4,272 | 4,327 | 4,272 | 2.59M |
| October 03, 2025 | 4,200 | 4,238 | 4,238 | 4,243 | 4,193 | 1.84M |
| October 02, 2025 | 4,228 | 4,210 | 4,210 | 4,249 | 4,172 | 2.53M |
| October 01, 2025 | 4,218 | 4,242 | 4,242 | 4,256 | 4,185 | 2.43M |
| September 30, 2025 | 4,200 | 4,243 | 4,243 | 4,249 | 4,166 | 3.05M |
| September 29, 2025 | 4,265 | 4,193 | 4,193 | 4,265 | 4,185 | 1.98M |
| September 26, 2025 | 4,240 | 4,267 | 4,267 | 4,280 | 4,234 | 2.24M |
| September 25, 2025 | 4,236 | 4,223 | 4,223 | 4,262 | 4,197 | 2.32M |
| September 24, 2025 | 4,213 | 4,214 | 4,214 | 4,232 | 4,167 | 1.97M |
| September 22, 2025 | 4,124 | 4,157 | 4,157 | 4,212 | 4,112 | 1.94M |
| September 19, 2025 | 4,177 | 4,169 | 4,169 | 4,241 | 4,142 | 4.21M |
| September 18, 2025 | 4,328 | 4,178 | 4,178 | 4,335 | 4,171 | 3.75M |
| September 17, 2025 | 4,245 | 4,290 | 4,290 | 4,298 | 4,225 | 3.75M |
| September 16, 2025 | 4,185 | 4,245 | 4,245 | 4,278 | 4,167 | 2.87M |
| September 12, 2025 | 4,170 | 4,187 | 4,187 | 4,199 | 4,150 | 2.69M |
| September 11, 2025 | 4,158 | 4,196 | 4,196 | 4,196 | 4,106 | 2.17M |
| September 10, 2025 | 4,141 | 4,152 | 4,152 | 4,192 | 4,140 | 2M |
| September 09, 2025 | 4,156 | 4,165 | 4,165 | 4,199 | 4,133 | 2.12M |
| September 08, 2025 | 4,079 | 4,156 | 4,156 | 4,175 | 4,070 | 2.38M |
| September 05, 2025 | 4,055 | 4,081 | 4,081 | 4,088 | 4,048 | 1.81M |
