3,926.00
-70(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,958 | 3,926 | 3,926 | 3,986 | 3,917 | 393,700 |
| December 04, 2025 | 3,970 | 3,996 | 3,996 | 4,010 | 3,962 | 348,000 |
| December 03, 2025 | 3,969 | 3,976 | 3,976 | 3,982 | 3,955 | 387,000 |
| December 02, 2025 | 3,958 | 4,001 | 4,001 | 4,015 | 3,951 | 378,700 |
| December 01, 2025 | 3,986 | 3,958 | 3,958 | 4,006 | 3,958 | 447,500 |
| November 28, 2025 | 4,042 | 4,019 | 4,019 | 4,057 | 4,019 | 373,400 |
| November 27, 2025 | 4,082 | 4,042 | 4,042 | 4,098 | 4,022 | 465,400 |
| November 26, 2025 | 4,054 | 4,110 | 4,110 | 4,115 | 4,051 | 487,700 |
| November 25, 2025 | 4,018 | 4,063 | 4,063 | 4,079 | 4,016 | 495,300 |
| November 21, 2025 | 3,950 | 4,030 | 4,030 | 4,030 | 3,945 | 687,100 |
| November 20, 2025 | 3,922 | 3,931 | 3,931 | 3,972 | 3,920 | 431,900 |
| November 19, 2025 | 3,950 | 3,947 | 3,947 | 3,964 | 3,919 | 621,000 |
| November 18, 2025 | 3,908 | 3,888 | 3,888 | 3,924 | 3,888 | 392,300 |
| November 17, 2025 | 3,935 | 3,901 | 3,901 | 3,942 | 3,886 | 534,800 |
| November 14, 2025 | 3,935 | 3,969 | 3,969 | 3,970 | 3,924 | 526,600 |
| November 13, 2025 | 3,960 | 3,896 | 3,896 | 3,960 | 3,887 | 489,800 |
| November 12, 2025 | 3,916 | 3,939 | 3,939 | 3,962 | 3,909 | 498,500 |
| November 11, 2025 | 3,976 | 3,892 | 3,892 | 3,978 | 3,890 | 648,200 |
| November 10, 2025 | 3,996 | 3,994 | 3,994 | 4,009 | 3,961 | 441,500 |
| November 07, 2025 | 4,049 | 3,974 | 3,974 | 4,080 | 3,954 | 633,200 |
| November 06, 2025 | 3,906 | 3,997 | 3,997 | 4,024 | 3,890 | 1.16M |
| November 05, 2025 | 3,926 | 3,976 | 3,976 | 3,980 | 3,916 | 837,400 |
| November 04, 2025 | 3,939 | 3,916 | 3,916 | 3,952 | 3,880 | 519,300 |
| October 31, 2025 | 3,906 | 3,907 | 3,907 | 3,927 | 3,895 | 398,900 |
| October 30, 2025 | 3,861 | 3,900 | 3,900 | 3,900 | 3,854 | 658,700 |
| October 29, 2025 | 3,940 | 3,862 | 3,862 | 3,945 | 3,862 | 649,900 |
| October 28, 2025 | 3,979 | 3,968 | 3,968 | 3,996 | 3,964 | 491,800 |
| October 27, 2025 | 3,970 | 3,955 | 3,955 | 3,989 | 3,955 | 578,000 |
| October 24, 2025 | 3,980 | 3,984 | 3,984 | 3,997 | 3,969 | 292,500 |
| October 23, 2025 | 3,957 | 3,999 | 3,999 | 4,010 | 3,956 | 426,600 |
| October 22, 2025 | 3,936 | 3,972 | 3,972 | 3,972 | 3,928 | 375,500 |
| October 21, 2025 | 3,938 | 3,913 | 3,913 | 3,950 | 3,902 | 458,500 |
| October 20, 2025 | 3,950 | 3,938 | 3,938 | 3,950 | 3,925 | 244,700 |
| October 17, 2025 | 3,918 | 3,900 | 3,900 | 3,925 | 3,896 | 274,400 |
| October 16, 2025 | 3,900 | 3,911 | 3,911 | 3,919 | 3,891 | 320,900 |
| October 15, 2025 | 3,893 | 3,887 | 3,887 | 3,915 | 3,879 | 292,800 |
| October 14, 2025 | 3,854 | 3,871 | 3,871 | 3,900 | 3,846 | 488,400 |
| October 10, 2025 | 3,880 | 3,896 | 3,896 | 3,900 | 3,869 | 528,000 |
| October 09, 2025 | 3,911 | 3,902 | 3,902 | 3,920 | 3,892 | 380,300 |
| October 08, 2025 | 3,921 | 3,931 | 3,931 | 3,947 | 3,918 | 504,900 |
| October 07, 2025 | 3,909 | 3,922 | 3,922 | 3,923 | 3,891 | 350,400 |
| October 06, 2025 | 3,992 | 3,921 | 3,921 | 3,993 | 3,921 | 646,800 |
| October 03, 2025 | 3,878 | 3,900 | 3,900 | 3,913 | 3,878 | 369,000 |
| October 02, 2025 | 3,900 | 3,877 | 3,877 | 3,911 | 3,853 | 537,100 |
| October 01, 2025 | 3,900 | 3,894 | 3,894 | 3,907 | 3,860 | 765,700 |
| September 30, 2025 | 3,953 | 3,919 | 3,919 | 3,955 | 3,911 | 488,800 |
| September 29, 2025 | 4,010 | 3,962 | 3,962 | 4,025 | 3,953 | 527,200 |
| September 26, 2025 | 4,060 | 4,080 | 4,080 | 4,103 | 4,058 | 523,000 |
| September 25, 2025 | 4,069 | 4,068 | 4,068 | 4,076 | 4,051 | 397,200 |
| September 24, 2025 | 4,060 | 4,051 | 4,051 | 4,069 | 4,036 | 314,000 |
| September 22, 2025 | 4,028 | 4,031 | 4,031 | 4,058 | 4,020 | 393,100 |
| September 19, 2025 | 4,086 | 4,052 | 4,052 | 4,106 | 4,043 | 694,000 |
| September 18, 2025 | 4,150 | 4,117 | 4,117 | 4,168 | 4,117 | 391,200 |
| September 17, 2025 | 4,160 | 4,168 | 4,168 | 4,190 | 4,145 | 391,200 |
| September 16, 2025 | 4,167 | 4,177 | 4,177 | 4,215 | 4,155 | 464,500 |
| September 12, 2025 | 4,203 | 4,150 | 4,150 | 4,204 | 4,150 | 393,800 |
| September 11, 2025 | 4,150 | 4,179 | 4,179 | 4,198 | 4,135 | 387,000 |
| September 10, 2025 | 4,168 | 4,163 | 4,163 | 4,184 | 4,156 | 342,000 |
| September 09, 2025 | 4,185 | 4,167 | 4,167 | 4,209 | 4,158 | 352,800 |
| September 08, 2025 | 4,154 | 4,168 | 4,168 | 4,204 | 4,145 | 469,800 |