4,885.00
-115(-2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,930 | 4,885 | 4,885 | 4,995 | 4,835 | 106,400 |
| November 06, 2025 | 5,100 | 5,000 | 5,000 | 5,110 | 4,845 | 284,700 |
| November 05, 2025 | 4,835 | 4,800 | 4,800 | 4,835 | 4,725 | 80,500 |
| November 04, 2025 | 4,665 | 4,835 | 4,835 | 4,835 | 4,640 | 58,700 |
| October 31, 2025 | 4,705 | 4,650 | 4,650 | 4,715 | 4,630 | 36,300 |
| October 30, 2025 | 4,660 | 4,670 | 4,670 | 4,695 | 4,615 | 32,400 |
| October 29, 2025 | 4,765 | 4,660 | 4,660 | 4,765 | 4,650 | 28,500 |
| October 28, 2025 | 4,825 | 4,765 | 4,765 | 4,870 | 4,745 | 45,400 |
| October 27, 2025 | 4,825 | 4,890 | 4,890 | 4,970 | 4,820 | 37,900 |
| October 24, 2025 | 4,785 | 4,775 | 4,775 | 4,800 | 4,740 | 33,900 |
| October 23, 2025 | 4,695 | 4,755 | 4,755 | 4,805 | 4,680 | 33,900 |
| October 22, 2025 | 4,730 | 4,740 | 4,740 | 4,775 | 4,720 | 22,000 |
| October 21, 2025 | 4,735 | 4,735 | 4,735 | 4,780 | 4,695 | 25,500 |
| October 20, 2025 | 4,705 | 4,695 | 4,695 | 4,730 | 4,650 | 35,200 |
| October 17, 2025 | 4,705 | 4,635 | 4,635 | 4,710 | 4,605 | 30,000 |
| October 16, 2025 | 4,710 | 4,690 | 4,690 | 4,760 | 4,665 | 42,600 |
| October 15, 2025 | 4,785 | 4,740 | 4,740 | 4,785 | 4,695 | 38,800 |
| October 14, 2025 | 4,690 | 4,720 | 4,720 | 4,750 | 4,670 | 49,900 |
| October 10, 2025 | 4,825 | 4,745 | 4,745 | 4,855 | 4,735 | 54,000 |
| October 09, 2025 | 4,840 | 4,875 | 4,875 | 4,900 | 4,825 | 46,200 |
| October 08, 2025 | 4,865 | 4,855 | 4,855 | 4,940 | 4,845 | 31,200 |
| October 07, 2025 | 4,865 | 4,865 | 4,865 | 4,910 | 4,845 | 46,500 |
| October 06, 2025 | 4,900 | 4,910 | 4,910 | 4,970 | 4,880 | 82,300 |
| October 03, 2025 | 4,835 | 4,830 | 4,830 | 4,915 | 4,810 | 56,900 |
| October 02, 2025 | 4,870 | 4,825 | 4,825 | 4,905 | 4,760 | 63,400 |
| October 01, 2025 | 4,930 | 4,830 | 4,830 | 4,950 | 4,810 | 64,600 |
| September 30, 2025 | 4,975 | 4,935 | 4,935 | 4,975 | 4,925 | 43,800 |
| September 29, 2025 | 4,985 | 4,910 | 4,910 | 4,990 | 4,905 | 51,700 |
| September 26, 2025 | 4,890 | 5,000 | 4,985 | 5,040 | 4,890 | 86,300 |
| September 25, 2025 | 4,885 | 4,920 | 4,905.24 | 4,935 | 4,865 | 43,000 |
| September 24, 2025 | 4,805 | 4,860 | 4,860 | 4,885 | 4,790 | 47,500 |
| September 22, 2025 | 4,830 | 4,775 | 4,775 | 4,830 | 4,765 | 31,900 |
| September 19, 2025 | 4,845 | 4,795 | 4,795 | 4,865 | 4,735 | 75,800 |
| September 18, 2025 | 4,855 | 4,825 | 4,825 | 4,890 | 4,785 | 42,000 |
| September 17, 2025 | 4,930 | 4,855 | 4,855 | 4,930 | 4,825 | 46,800 |
| September 16, 2025 | 4,865 | 4,935 | 4,935 | 4,945 | 4,830 | 52,100 |
| September 12, 2025 | 4,920 | 4,840 | 4,840 | 4,950 | 4,840 | 53,800 |
| September 11, 2025 | 4,880 | 4,915 | 4,915 | 4,930 | 4,870 | 74,500 |
| September 10, 2025 | 4,845 | 4,865 | 4,865 | 4,880 | 4,795 | 50,200 |
| September 09, 2025 | 4,760 | 4,835 | 4,835 | 4,860 | 4,705 | 72,700 |
| September 08, 2025 | 4,695 | 4,715 | 4,715 | 4,760 | 4,665 | 51,300 |
| September 05, 2025 | 4,630 | 4,685 | 4,685 | 4,690 | 4,605 | 52,100 |
| September 04, 2025 | 4,610 | 4,605 | 4,605 | 4,635 | 4,560 | 72,200 |
| September 03, 2025 | 4,610 | 4,635 | 4,635 | 4,680 | 4,605 | 59,100 |
| September 02, 2025 | 4,590 | 4,595 | 4,595 | 4,615 | 4,550 | 38,900 |
| September 01, 2025 | 4,550 | 4,555 | 4,555 | 4,595 | 4,515 | 31,200 |
| August 29, 2025 | 4,500 | 4,535 | 4,535 | 4,565 | 4,500 | 39,800 |
| August 28, 2025 | 4,550 | 4,535 | 4,535 | 4,555 | 4,495 | 43,700 |
| August 27, 2025 | 4,550 | 4,545 | 4,545 | 4,580 | 4,485 | 84,900 |
| August 26, 2025 | 4,420 | 4,445 | 4,445 | 4,480 | 4,415 | 49,200 |
| August 25, 2025 | 4,535 | 4,435 | 4,435 | 4,545 | 4,410 | 66,900 |
| August 22, 2025 | 4,575 | 4,535 | 4,535 | 4,575 | 4,505 | 57,300 |
| August 21, 2025 | 4,555 | 4,575 | 4,575 | 4,600 | 4,540 | 70,900 |
| August 20, 2025 | 4,515 | 4,510 | 4,510 | 4,555 | 4,460 | 66,200 |
| August 19, 2025 | 4,250 | 4,505 | 4,505 | 4,530 | 4,250 | 156,000 |
| August 18, 2025 | 4,300 | 4,280 | 4,280 | 4,325 | 4,275 | 37,200 |
| August 15, 2025 | 4,275 | 4,300 | 4,300 | 4,300 | 4,215 | 55,500 |
| August 14, 2025 | 4,295 | 4,280 | 4,280 | 4,350 | 4,275 | 58,300 |
| August 13, 2025 | 4,330 | 4,295 | 4,295 | 4,350 | 4,285 | 58,800 |
| August 12, 2025 | 4,300 | 4,300 | 4,300 | 4,340 | 4,240 | 84,500 |