3,676.00
-9(-0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,676 | 3,675 | 3,675 | 3,691 | 3,651 | 1.01M |
| December 04, 2025 | 3,637 | 3,685 | 3,685 | 3,705 | 3,621 | 1.09M |
| December 03, 2025 | 3,669 | 3,615 | 3,615 | 3,676 | 3,602 | 2.14M |
| December 02, 2025 | 3,743 | 3,701 | 3,701 | 3,750 | 3,667 | 1.39M |
| December 01, 2025 | 3,801 | 3,732 | 3,732 | 3,810 | 3,718 | 1.47M |
| November 28, 2025 | 3,800 | 3,823 | 3,823 | 3,833 | 3,794 | 1M |
| November 27, 2025 | 3,801 | 3,815 | 3,815 | 3,841 | 3,789 | 949,700 |
| November 26, 2025 | 3,776 | 3,793 | 3,793 | 3,820 | 3,756 | 1.84M |
| November 25, 2025 | 3,901 | 3,777 | 3,777 | 3,910 | 3,767 | 2.5M |
| November 21, 2025 | 3,802 | 3,934 | 3,934 | 3,938 | 3,795 | 3.22M |
| November 20, 2025 | 3,798 | 3,807 | 3,807 | 3,854 | 3,789 | 1.75M |
| November 19, 2025 | 3,794 | 3,773 | 3,773 | 3,824 | 3,760 | 2.67M |
| November 18, 2025 | 3,838 | 3,812 | 3,812 | 3,870 | 3,802 | 1.8M |
| November 17, 2025 | 3,828 | 3,856 | 3,856 | 3,866 | 3,811 | 1.35M |
| November 14, 2025 | 3,842 | 3,838 | 3,838 | 3,880 | 3,822 | 1.18M |
| November 13, 2025 | 3,905 | 3,860 | 3,860 | 3,938 | 3,860 | 1.94M |
| November 12, 2025 | 3,910 | 3,902 | 3,902 | 3,945 | 3,852 | 2.29M |
| November 11, 2025 | 4,083 | 3,938 | 3,938 | 4,083 | 3,908 | 2.24M |
| November 10, 2025 | 4,056 | 4,043 | 4,043 | 4,086 | 3,998 | 2.24M |
| November 07, 2025 | 3,971 | 4,071 | 4,071 | 4,072 | 3,960 | 1.98M |
| November 06, 2025 | 4,001 | 3,957 | 3,957 | 4,070 | 3,945 | 2.91M |
| November 05, 2025 | 4,001 | 3,957 | 3,957 | 4,070 | 3,945 | 2.91M |
| November 04, 2025 | 3,936 | 3,961 | 3,961 | 4,011 | 3,906 | 2.55M |
| October 31, 2025 | 4,051 | 4,034 | 4,034 | 4,165 | 4,032 | 3.56M |
| October 30, 2025 | 4,051 | 4,034 | 4,034 | 4,165 | 4,032 | 7.38M |
| October 29, 2025 | 4,305 | 4,325 | 4,325 | 4,382 | 4,262 | 2.05M |
| October 28, 2025 | 4,363 | 4,331 | 4,331 | 4,376 | 4,324 | 1.63M |
| October 27, 2025 | 4,309 | 4,341 | 4,341 | 4,347 | 4,294 | 1.01M |
| October 24, 2025 | 4,285 | 4,282 | 4,282 | 4,329 | 4,267 | 1.14M |
| October 23, 2025 | 4,302 | 4,275 | 4,275 | 4,327 | 4,249 | 1.14M |
| October 22, 2025 | 4,309 | 4,268 | 4,268 | 4,368 | 4,268 | 1.67M |
| October 21, 2025 | 4,204 | 4,319 | 4,319 | 4,319 | 4,190 | 1.47M |
| October 20, 2025 | 4,158 | 4,173 | 4,173 | 4,206 | 4,145 | 1.13M |
| October 17, 2025 | 4,144 | 4,125 | 4,125 | 4,150 | 4,061 | 1.2M |
| October 16, 2025 | 4,202 | 4,140 | 4,140 | 4,234 | 4,140 | 1.22M |
| October 15, 2025 | 4,127 | 4,173 | 4,173 | 4,208 | 4,126 | 1.24M |
| October 14, 2025 | 4,135 | 4,123 | 4,123 | 4,217 | 4,098 | 2.22M |
| October 10, 2025 | 4,299 | 4,275 | 4,275 | 4,313 | 4,241 | 1.73M |
| October 09, 2025 | 4,438 | 4,283 | 4,283 | 4,455 | 4,221 | 1.45M |
| October 08, 2025 | 4,370 | 4,355 | 4,355 | 4,464 | 4,346 | 1.71M |
| October 07, 2025 | 4,348 | 4,311 | 4,311 | 4,354 | 4,259 | 1.31M |
| October 06, 2025 | 4,380 | 4,311 | 4,311 | 4,395 | 4,242 | 2.81M |
| October 03, 2025 | 4,282 | 4,266 | 4,266 | 4,335 | 4,220 | 3.09M |
| October 02, 2025 | 4,112 | 4,095 | 4,095 | 4,130 | 4,020 | 2.15M |
| October 01, 2025 | 4,031 | 4,120 | 4,120 | 4,170 | 4,031 | 2.8M |
| September 30, 2025 | 3,954 | 4,023 | 4,023 | 4,048 | 3,926 | 2.33M |
| September 29, 2025 | 3,997 | 3,919 | 3,919 | 4,034 | 3,893 | 2.28M |
| September 26, 2025 | 4,047 | 4,006 | 3,986 | 4,108 | 4,001 | 2.35M |
| September 25, 2025 | 3,996 | 3,977 | 3,957.14 | 4,004 | 3,941 | 2.14M |
| September 24, 2025 | 4,082 | 3,999 | 3,979.03 | 4,083 | 3,986 | 2.22M |
| September 22, 2025 | 4,153 | 4,059 | 4,038.74 | 4,160 | 4,057 | 1.68M |
| September 19, 2025 | 4,184 | 4,083 | 4,062.62 | 4,198 | 4,050 | 3.14M |
| September 18, 2025 | 4,189 | 4,146 | 4,125.3 | 4,213 | 4,146 | 1.74M |
| September 17, 2025 | 4,116 | 4,132 | 4,111.37 | 4,179 | 4,095 | 2.72M |
| September 16, 2025 | 4,026 | 4,047 | 4,026.8 | 4,074 | 3,984 | 2.72M |
| September 12, 2025 | 4,022 | 4,017 | 4,017 | 4,032 | 3,985 | 1.38M |
| September 11, 2025 | 4,020 | 4,038 | 4,038 | 4,054 | 3,971 | 1.55M |
| September 10, 2025 | 3,972 | 3,980 | 3,980 | 4,010 | 3,953 | 1.73M |
| September 09, 2025 | 4,044 | 4,029 | 4,029 | 4,072 | 3,988 | 1.62M |
| September 08, 2025 | 4,030 | 4,011 | 4,011 | 4,078 | 4,008 | 1.51M |