4,681.00
-28(-0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,651 | 4,709 | 4,709 | 4,741 | 4,651 | 235,400 |
| December 03, 2025 | 4,741 | 4,634 | 4,634 | 4,796 | 4,608 | 381,700 |
| December 02, 2025 | 4,747 | 4,779 | 4,779 | 4,800 | 4,716 | 206,500 |
| December 01, 2025 | 4,859 | 4,762 | 4,762 | 4,878 | 4,751 | 251,000 |
| November 28, 2025 | 4,869 | 4,876 | 4,876 | 4,915 | 4,862 | 219,800 |
| November 27, 2025 | 4,947 | 4,911 | 4,911 | 4,960 | 4,911 | 238,800 |
| November 26, 2025 | 4,822 | 4,935 | 4,935 | 4,937 | 4,806 | 190,600 |
| November 25, 2025 | 4,811 | 4,822 | 4,822 | 4,904 | 4,786 | 212,400 |
| November 21, 2025 | 4,743 | 4,803 | 4,803 | 4,803 | 4,729 | 360,700 |
| November 20, 2025 | 4,765 | 4,724 | 4,724 | 4,779 | 4,720 | 153,200 |
| November 19, 2025 | 4,792 | 4,734 | 4,734 | 4,822 | 4,713 | 185,100 |
| November 18, 2025 | 4,872 | 4,754 | 4,754 | 4,905 | 4,752 | 194,000 |
| November 17, 2025 | 4,846 | 4,872 | 4,872 | 4,872 | 4,815 | 167,300 |
| November 14, 2025 | 4,812 | 4,812 | 4,812 | 4,859 | 4,765 | 168,400 |
| November 13, 2025 | 4,795 | 4,818 | 4,818 | 4,849 | 4,760 | 190,500 |
| November 12, 2025 | 4,819 | 4,776 | 4,776 | 4,829 | 4,767 | 197,400 |
| November 11, 2025 | 4,765 | 4,790 | 4,790 | 4,790 | 4,660 | 247,600 |
| November 10, 2025 | 4,670 | 4,723 | 4,723 | 4,739 | 4,664 | 204,900 |
| November 07, 2025 | 4,587 | 4,634 | 4,634 | 4,634 | 4,587 | 134,400 |
| November 06, 2025 | 4,547 | 4,590 | 4,590 | 4,613 | 4,536 | 151,900 |
| November 05, 2025 | 4,539 | 4,557 | 4,557 | 4,569 | 4,481 | 206,500 |
| November 04, 2025 | 4,564 | 4,512 | 4,512 | 4,564 | 4,490 | 274,000 |
| October 31, 2025 | 4,630 | 4,599 | 4,599 | 4,654 | 4,588 | 225,400 |
| October 30, 2025 | 4,511 | 4,569 | 4,569 | 4,589 | 4,487 | 290,800 |
| October 29, 2025 | 4,389 | 4,511 | 4,511 | 4,519 | 4,331 | 299,800 |
| October 28, 2025 | 4,482 | 4,407 | 4,407 | 4,516 | 4,266 | 507,000 |
| October 27, 2025 | 4,455 | 4,483 | 4,483 | 4,483 | 4,422 | 155,100 |
| October 24, 2025 | 4,459 | 4,418 | 4,418 | 4,479 | 4,418 | 163,000 |
| October 23, 2025 | 4,410 | 4,471 | 4,471 | 4,471 | 4,410 | 214,000 |
| October 22, 2025 | 4,362 | 4,380 | 4,380 | 4,397 | 4,358 | 162,300 |
| October 21, 2025 | 4,391 | 4,379 | 4,379 | 4,416 | 4,353 | 156,300 |
| October 20, 2025 | 4,444 | 4,390 | 4,390 | 4,460 | 4,378 | 137,100 |
| October 17, 2025 | 4,416 | 4,415 | 4,415 | 4,442 | 4,396 | 118,500 |
| October 16, 2025 | 4,400 | 4,448 | 4,448 | 4,450 | 4,396 | 180,700 |
| October 15, 2025 | 4,380 | 4,392 | 4,392 | 4,416 | 4,362 | 143,900 |
| October 14, 2025 | 4,250 | 4,347 | 4,347 | 4,365 | 4,236 | 240,600 |
| October 10, 2025 | 4,475 | 4,356 | 4,356 | 4,477 | 4,347 | 201,700 |
| October 09, 2025 | 4,465 | 4,501 | 4,501 | 4,528 | 4,456 | 196,500 |
| October 08, 2025 | 4,500 | 4,465 | 4,465 | 4,533 | 4,451 | 161,600 |
| October 07, 2025 | 4,470 | 4,476 | 4,476 | 4,500 | 4,450 | 150,300 |
| October 06, 2025 | 4,456 | 4,451 | 4,451 | 4,471 | 4,424 | 162,800 |
| October 03, 2025 | 4,421 | 4,386 | 4,386 | 4,457 | 4,379 | 204,900 |
| October 02, 2025 | 4,422 | 4,421 | 4,421 | 4,494 | 4,345 | 263,800 |
| October 01, 2025 | 4,507 | 4,422 | 4,422 | 4,518 | 4,385 | 323,200 |
| September 30, 2025 | 4,337 | 4,558 | 4,558 | 4,585 | 4,299 | 545,400 |
| September 29, 2025 | 4,317 | 4,323 | 4,323 | 4,378 | 4,275 | 178,900 |
| September 26, 2025 | 4,342 | 4,381 | 4,336 | 4,420 | 4,342 | 297,200 |
| September 25, 2025 | 4,261 | 4,376 | 4,331.05 | 4,401 | 4,259 | 419,900 |
| September 24, 2025 | 4,240 | 4,219 | 4,175.66 | 4,260 | 4,218 | 195,200 |
| September 22, 2025 | 4,234 | 4,237 | 4,193.48 | 4,282 | 4,230 | 187,500 |
| September 19, 2025 | 4,238 | 4,214 | 4,170.72 | 4,276 | 4,197 | 537,600 |
| September 18, 2025 | 4,337 | 4,272 | 4,228.12 | 4,337 | 4,238 | 222,500 |
| September 17, 2025 | 4,400 | 4,343 | 4,298.39 | 4,401 | 4,343 | 222,500 |
| September 16, 2025 | 4,419 | 4,410 | 4,364.7 | 4,439 | 4,396 | 234,300 |
| September 12, 2025 | 4,418 | 4,400 | 4,354.8 | 4,435 | 4,389 | 193,300 |
| September 11, 2025 | 4,430 | 4,418 | 4,418 | 4,462 | 4,401 | 200,300 |
| September 10, 2025 | 4,403 | 4,429 | 4,429 | 4,468 | 4,403 | 375,700 |
| September 09, 2025 | 4,451 | 4,379 | 4,379 | 4,469 | 4,373 | 365,900 |
| September 08, 2025 | 4,485 | 4,477 | 4,477 | 4,517 | 4,471 | 197,300 |
| September 05, 2025 | 4,552 | 4,487 | 4,487 | 4,555 | 4,476 | 153,400 |