2,989.00
-46(-1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,010 | 3,035 | 3,035 | 3,035 | 3,010 | 94,600 |
| December 03, 2025 | 3,045 | 3,010 | 3,010 | 3,045 | 3,010 | 96,700 |
| December 02, 2025 | 3,090 | 3,060 | 3,060 | 3,090 | 3,040 | 86,300 |
| December 01, 2025 | 3,185 | 3,090 | 3,090 | 3,185 | 3,085 | 106,500 |
| November 28, 2025 | 3,200 | 3,195 | 3,195 | 3,220 | 3,195 | 78,400 |
| November 27, 2025 | 3,240 | 3,205 | 3,205 | 3,290 | 3,200 | 160,500 |
| November 26, 2025 | 3,080 | 3,125 | 3,125 | 3,125 | 3,080 | 51,100 |
| November 25, 2025 | 3,115 | 3,080 | 3,080 | 3,115 | 3,065 | 60,200 |
| November 21, 2025 | 3,060 | 3,100 | 3,100 | 3,100 | 3,045 | 75,700 |
| November 20, 2025 | 3,040 | 3,050 | 3,050 | 3,065 | 3,000 | 130,300 |
| November 19, 2025 | 3,000 | 2,990 | 2,990 | 3,040 | 2,976 | 170,500 |
| November 18, 2025 | 2,993 | 3,040 | 3,040 | 3,040 | 2,965 | 186,400 |
| November 17, 2025 | 3,055 | 2,973 | 2,973 | 3,060 | 2,952 | 324,900 |
| November 14, 2025 | 3,250 | 3,275 | 3,275 | 3,275 | 3,240 | 70,800 |
| November 13, 2025 | 3,270 | 3,285 | 3,285 | 3,300 | 3,260 | 53,400 |
| November 12, 2025 | 3,250 | 3,270 | 3,270 | 3,310 | 3,235 | 52,000 |
| November 11, 2025 | 3,280 | 3,250 | 3,250 | 3,315 | 3,230 | 70,600 |
| November 10, 2025 | 3,260 | 3,260 | 3,260 | 3,265 | 3,230 | 84,600 |
| November 07, 2025 | 3,200 | 3,215 | 3,215 | 3,220 | 3,175 | 51,100 |
| November 06, 2025 | 3,165 | 3,190 | 3,190 | 3,210 | 3,140 | 134,800 |
| November 05, 2025 | 3,170 | 3,200 | 3,200 | 3,240 | 3,145 | 142,400 |
| November 04, 2025 | 3,180 | 3,185 | 3,185 | 3,225 | 3,165 | 78,100 |
| October 31, 2025 | 3,175 | 3,195 | 3,195 | 3,210 | 3,140 | 179,600 |
| October 30, 2025 | 3,120 | 3,165 | 3,165 | 3,170 | 3,115 | 88,600 |
| October 29, 2025 | 3,185 | 3,115 | 3,115 | 3,190 | 3,115 | 74,300 |
| October 28, 2025 | 3,280 | 3,180 | 3,180 | 3,280 | 3,180 | 58,000 |
| October 27, 2025 | 3,250 | 3,290 | 3,290 | 3,290 | 3,240 | 52,900 |
| October 24, 2025 | 3,240 | 3,225 | 3,225 | 3,250 | 3,210 | 42,600 |
| October 23, 2025 | 3,250 | 3,240 | 3,240 | 3,270 | 3,230 | 45,700 |
| October 22, 2025 | 3,185 | 3,240 | 3,240 | 3,245 | 3,185 | 74,900 |
| October 21, 2025 | 3,230 | 3,220 | 3,220 | 3,245 | 3,215 | 54,600 |
| October 20, 2025 | 3,220 | 3,225 | 3,225 | 3,240 | 3,205 | 55,600 |
| October 17, 2025 | 3,195 | 3,195 | 3,195 | 3,200 | 3,170 | 55,000 |
| October 16, 2025 | 3,200 | 3,180 | 3,180 | 3,215 | 3,170 | 56,500 |
| October 15, 2025 | 3,125 | 3,170 | 3,170 | 3,175 | 3,105 | 64,000 |
| October 14, 2025 | 3,085 | 3,125 | 3,125 | 3,145 | 3,070 | 79,200 |
| October 10, 2025 | 3,150 | 3,150 | 3,150 | 3,160 | 3,125 | 93,300 |
| October 09, 2025 | 3,170 | 3,190 | 3,190 | 3,200 | 3,160 | 65,000 |
| October 08, 2025 | 3,230 | 3,200 | 3,200 | 3,255 | 3,185 | 58,900 |
| October 07, 2025 | 3,255 | 3,215 | 3,215 | 3,265 | 3,215 | 60,600 |
| October 06, 2025 | 3,230 | 3,245 | 3,245 | 3,260 | 3,210 | 100,700 |
| October 03, 2025 | 3,200 | 3,205 | 3,205 | 3,225 | 3,195 | 33,900 |
| October 02, 2025 | 3,200 | 3,200 | 3,200 | 3,225 | 3,155 | 104,100 |
| October 01, 2025 | 3,270 | 3,230 | 3,230 | 3,270 | 3,170 | 88,100 |
| September 30, 2025 | 3,300 | 3,280 | 3,280 | 3,300 | 3,255 | 85,300 |
| September 29, 2025 | 3,295 | 3,295 | 3,295 | 3,305 | 3,270 | 79,400 |
| September 26, 2025 | 3,305 | 3,345 | 3,345 | 3,350 | 3,305 | 84,700 |
| September 25, 2025 | 3,295 | 3,295 | 3,295 | 3,295 | 3,265 | 63,500 |
| September 24, 2025 | 3,320 | 3,295 | 3,295 | 3,320 | 3,265 | 60,600 |
| September 22, 2025 | 3,335 | 3,285 | 3,285 | 3,335 | 3,285 | 49,100 |
| September 19, 2025 | 3,310 | 3,325 | 3,325 | 3,335 | 3,295 | 94,000 |
| September 18, 2025 | 3,300 | 3,300 | 3,300 | 3,315 | 3,265 | 73,200 |
| September 17, 2025 | 3,305 | 3,300 | 3,300 | 3,320 | 3,285 | 73,200 |
| September 16, 2025 | 3,340 | 3,330 | 3,330 | 3,360 | 3,320 | 49,400 |
| September 12, 2025 | 3,330 | 3,340 | 3,340 | 3,350 | 3,320 | 70,400 |
| September 11, 2025 | 3,335 | 3,305 | 3,305 | 3,360 | 3,275 | 107,200 |
| September 10, 2025 | 3,360 | 3,330 | 3,330 | 3,375 | 3,325 | 66,800 |
| September 09, 2025 | 3,385 | 3,360 | 3,360 | 3,420 | 3,340 | 116,000 |
| September 08, 2025 | 3,385 | 3,390 | 3,390 | 3,400 | 3,355 | 57,900 |
| September 05, 2025 | 3,340 | 3,340 | 3,340 | 3,360 | 3,305 | 78,400 |