3,045.00
-35(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,065 | 3,045 | 3,045 | 3,070 | 3,040 | 37,900 |
| December 04, 2025 | 3,115 | 3,080 | 3,080 | 3,120 | 3,065 | 45,800 |
| December 03, 2025 | 3,080 | 3,100 | 3,100 | 3,130 | 3,050 | 55,700 |
| December 02, 2025 | 3,060 | 3,065 | 3,065 | 3,080 | 3,060 | 24,000 |
| December 01, 2025 | 3,100 | 3,075 | 3,075 | 3,110 | 3,060 | 31,000 |
| November 28, 2025 | 3,130 | 3,110 | 3,110 | 3,140 | 3,100 | 28,400 |
| November 27, 2025 | 3,115 | 3,120 | 3,120 | 3,140 | 3,100 | 27,900 |
| November 26, 2025 | 3,060 | 3,100 | 3,100 | 3,100 | 3,060 | 35,900 |
| November 25, 2025 | 3,100 | 3,050 | 3,050 | 3,100 | 3,035 | 37,500 |
| November 21, 2025 | 2,990 | 3,075 | 3,075 | 3,085 | 2,990 | 59,900 |
| November 20, 2025 | 2,993 | 3,015 | 3,015 | 3,025 | 2,975 | 40,000 |
| November 19, 2025 | 2,953 | 2,975 | 2,975 | 2,998 | 2,953 | 82,000 |
| November 18, 2025 | 2,992 | 2,951 | 2,951 | 3,015 | 2,951 | 56,000 |
| November 17, 2025 | 3,060 | 3,010 | 3,010 | 3,060 | 2,971 | 109,400 |
| November 14, 2025 | 3,040 | 3,060 | 3,060 | 3,075 | 3,010 | 59,200 |
| November 13, 2025 | 3,060 | 3,040 | 3,040 | 3,060 | 3,025 | 38,600 |
| November 12, 2025 | 3,000 | 3,035 | 3,035 | 3,055 | 2,996 | 51,900 |
| November 11, 2025 | 3,015 | 3,000 | 3,000 | 3,015 | 2,974 | 41,100 |
| November 10, 2025 | 2,972 | 2,995 | 2,995 | 3,020 | 2,968 | 53,700 |
| November 07, 2025 | 2,905 | 2,971 | 2,971 | 2,986 | 2,905 | 80,300 |
| November 06, 2025 | 2,918 | 2,906 | 2,906 | 2,937 | 2,893 | 104,400 |
| November 05, 2025 | 2,952 | 2,922 | 2,922 | 2,965 | 2,906 | 93,900 |
| November 04, 2025 | 2,992 | 2,952 | 2,952 | 3,030 | 2,884 | 265,200 |
| October 31, 2025 | 2,994 | 3,030 | 3,030 | 3,035 | 2,972 | 88,500 |
| October 30, 2025 | 2,944 | 2,961 | 2,961 | 2,986 | 2,938 | 120,600 |
| October 29, 2025 | 2,995 | 2,942 | 2,942 | 3,000 | 2,942 | 141,600 |
| October 28, 2025 | 3,075 | 2,994 | 2,994 | 3,075 | 2,994 | 141,000 |
| October 27, 2025 | 3,050 | 3,075 | 3,075 | 3,085 | 3,050 | 67,600 |
| October 24, 2025 | 3,120 | 3,050 | 3,050 | 3,120 | 3,040 | 103,900 |
| October 23, 2025 | 3,155 | 3,110 | 3,110 | 3,165 | 3,110 | 68,200 |
| October 22, 2025 | 3,145 | 3,155 | 3,155 | 3,170 | 3,140 | 74,800 |
| October 21, 2025 | 3,130 | 3,135 | 3,135 | 3,145 | 3,125 | 46,300 |
| October 20, 2025 | 3,170 | 3,135 | 3,135 | 3,170 | 3,130 | 55,600 |
| October 17, 2025 | 3,115 | 3,140 | 3,140 | 3,145 | 3,110 | 37,800 |
| October 16, 2025 | 3,150 | 3,130 | 3,130 | 3,165 | 3,120 | 55,900 |
| October 15, 2025 | 3,110 | 3,145 | 3,145 | 3,165 | 3,110 | 56,600 |
| October 14, 2025 | 3,100 | 3,125 | 3,125 | 3,150 | 3,080 | 81,500 |
| October 10, 2025 | 3,140 | 3,130 | 3,130 | 3,155 | 3,115 | 107,700 |
| October 09, 2025 | 3,205 | 3,165 | 3,165 | 3,215 | 3,150 | 79,500 |
| October 08, 2025 | 3,200 | 3,205 | 3,205 | 3,240 | 3,180 | 76,500 |
| October 07, 2025 | 3,275 | 3,205 | 3,205 | 3,275 | 3,205 | 53,900 |
| October 06, 2025 | 3,300 | 3,270 | 3,270 | 3,340 | 3,255 | 89,900 |
| October 03, 2025 | 3,230 | 3,260 | 3,260 | 3,270 | 3,215 | 54,500 |
| October 02, 2025 | 3,320 | 3,240 | 3,240 | 3,320 | 3,235 | 64,400 |
| October 01, 2025 | 3,320 | 3,285 | 3,285 | 3,335 | 3,255 | 127,500 |
| September 30, 2025 | 3,420 | 3,360 | 3,360 | 3,420 | 3,335 | 75,000 |
| September 29, 2025 | 3,455 | 3,385 | 3,385 | 3,470 | 3,385 | 180,500 |
| September 26, 2025 | 3,500 | 3,520 | 3,520 | 3,550 | 3,490 | 308,000 |
| September 25, 2025 | 3,540 | 3,505 | 3,505 | 3,540 | 3,495 | 58,400 |
| September 24, 2025 | 3,510 | 3,505 | 3,505 | 3,515 | 3,470 | 82,700 |
| September 22, 2025 | 3,515 | 3,510 | 3,510 | 3,545 | 3,510 | 62,300 |
| September 19, 2025 | 3,530 | 3,500 | 3,500 | 3,560 | 3,480 | 70,300 |
| September 18, 2025 | 3,545 | 3,535 | 3,535 | 3,550 | 3,510 | 61,200 |
| September 17, 2025 | 3,565 | 3,530 | 3,530 | 3,570 | 3,515 | 61,200 |
| September 16, 2025 | 3,495 | 3,565 | 3,565 | 3,570 | 3,485 | 150,900 |
| September 12, 2025 | 3,535 | 3,530 | 3,530 | 3,545 | 3,500 | 108,500 |
| September 11, 2025 | 3,570 | 3,490 | 3,490 | 3,570 | 3,480 | 125,600 |
| September 10, 2025 | 3,540 | 3,565 | 3,565 | 3,565 | 3,530 | 52,100 |
| September 09, 2025 | 3,580 | 3,535 | 3,535 | 3,580 | 3,515 | 76,100 |
| September 08, 2025 | 3,550 | 3,545 | 3,545 | 3,565 | 3,505 | 109,500 |