3,260.00
-40(-1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,255 | 3,270 | 3,270 | 3,290 | 3,250 | 101,200 |
| December 04, 2025 | 3,270 | 3,300 | 3,300 | 3,315 | 3,265 | 106,100 |
| December 03, 2025 | 3,320 | 3,265 | 3,265 | 3,320 | 3,255 | 90,700 |
| December 02, 2025 | 3,330 | 3,330 | 3,330 | 3,335 | 3,305 | 66,600 |
| December 01, 2025 | 3,370 | 3,345 | 3,345 | 3,370 | 3,325 | 100,300 |
| November 28, 2025 | 3,355 | 3,360 | 3,360 | 3,375 | 3,340 | 77,800 |
| November 27, 2025 | 3,380 | 3,360 | 3,360 | 3,390 | 3,340 | 62,700 |
| November 26, 2025 | 3,380 | 3,370 | 3,370 | 3,385 | 3,345 | 66,200 |
| November 25, 2025 | 3,345 | 3,345 | 3,345 | 3,360 | 3,325 | 78,600 |
| November 21, 2025 | 3,340 | 3,345 | 3,345 | 3,365 | 3,320 | 145,000 |
| November 20, 2025 | 3,270 | 3,310 | 3,310 | 3,330 | 3,260 | 79,300 |
| November 19, 2025 | 3,280 | 3,270 | 3,270 | 3,310 | 3,255 | 90,000 |
| November 18, 2025 | 3,310 | 3,280 | 3,280 | 3,335 | 3,270 | 71,600 |
| November 17, 2025 | 3,310 | 3,310 | 3,310 | 3,320 | 3,275 | 82,700 |
| November 14, 2025 | 3,260 | 3,310 | 3,310 | 3,320 | 3,240 | 106,300 |
| November 13, 2025 | 3,250 | 3,260 | 3,260 | 3,270 | 3,245 | 55,500 |
| November 12, 2025 | 3,190 | 3,240 | 3,240 | 3,265 | 3,185 | 91,300 |
| November 11, 2025 | 3,200 | 3,190 | 3,190 | 3,210 | 3,150 | 92,200 |
| November 10, 2025 | 3,190 | 3,195 | 3,195 | 3,195 | 3,155 | 66,800 |
| November 07, 2025 | 3,150 | 3,180 | 3,180 | 3,180 | 3,140 | 78,000 |
| November 06, 2025 | 3,125 | 3,135 | 3,135 | 3,150 | 3,110 | 56,000 |
| November 05, 2025 | 3,155 | 3,125 | 3,125 | 3,165 | 3,105 | 88,300 |
| November 04, 2025 | 3,105 | 3,140 | 3,140 | 3,175 | 3,105 | 77,200 |
| October 31, 2025 | 3,140 | 3,135 | 3,135 | 3,170 | 3,130 | 85,100 |
| October 30, 2025 | 3,085 | 3,125 | 3,125 | 3,145 | 3,085 | 100,000 |
| October 29, 2025 | 3,150 | 3,080 | 3,080 | 3,150 | 3,070 | 74,300 |
| October 28, 2025 | 3,200 | 3,150 | 3,150 | 3,200 | 3,140 | 66,000 |
| October 27, 2025 | 3,170 | 3,210 | 3,210 | 3,245 | 3,170 | 78,900 |
| October 24, 2025 | 3,255 | 3,160 | 3,160 | 3,255 | 3,160 | 61,000 |
| October 23, 2025 | 3,230 | 3,265 | 3,265 | 3,280 | 3,230 | 91,800 |
| October 22, 2025 | 3,185 | 3,225 | 3,225 | 3,230 | 3,185 | 94,000 |
| October 21, 2025 | 3,200 | 3,165 | 3,165 | 3,225 | 3,165 | 110,500 |
| October 20, 2025 | 3,265 | 3,235 | 3,235 | 3,280 | 3,230 | 78,300 |
| October 17, 2025 | 3,220 | 3,240 | 3,240 | 3,300 | 3,210 | 108,200 |
| October 16, 2025 | 3,200 | 3,220 | 3,220 | 3,250 | 3,155 | 123,900 |
| October 15, 2025 | 3,085 | 3,185 | 3,185 | 3,215 | 3,055 | 215,200 |
| October 14, 2025 | 3,000 | 3,015 | 3,015 | 3,045 | 2,993 | 61,400 |
| October 10, 2025 | 3,015 | 3,020 | 3,020 | 3,040 | 3,005 | 60,600 |
| October 09, 2025 | 3,030 | 3,045 | 3,045 | 3,050 | 3,030 | 42,600 |
| October 08, 2025 | 3,055 | 3,040 | 3,040 | 3,105 | 3,040 | 45,400 |
| October 07, 2025 | 3,050 | 3,075 | 3,075 | 3,090 | 3,040 | 44,300 |
| October 06, 2025 | 3,060 | 3,060 | 3,060 | 3,095 | 3,060 | 91,100 |
| October 03, 2025 | 3,005 | 3,025 | 3,025 | 3,045 | 3,005 | 49,900 |
| October 02, 2025 | 3,040 | 3,010 | 3,010 | 3,055 | 2,990 | 63,300 |
| October 01, 2025 | 3,140 | 3,040 | 3,040 | 3,140 | 3,015 | 80,600 |
| September 30, 2025 | 3,160 | 3,160 | 3,160 | 3,170 | 3,145 | 46,400 |
| September 29, 2025 | 3,215 | 3,170 | 3,170 | 3,215 | 3,160 | 42,800 |
| September 26, 2025 | 3,180 | 3,215 | 3,215 | 3,215 | 3,170 | 105,600 |
| September 25, 2025 | 3,210 | 3,185 | 3,185 | 3,220 | 3,170 | 53,000 |
| September 24, 2025 | 3,230 | 3,220 | 3,220 | 3,235 | 3,205 | 51,000 |
| September 22, 2025 | 3,195 | 3,230 | 3,230 | 3,245 | 3,195 | 38,800 |
| September 19, 2025 | 3,230 | 3,215 | 3,215 | 3,250 | 3,195 | 114,900 |
| September 18, 2025 | 3,215 | 3,220 | 3,220 | 3,235 | 3,190 | 59,000 |
| September 17, 2025 | 3,190 | 3,205 | 3,205 | 3,220 | 3,170 | 49,900 |
| September 16, 2025 | 3,150 | 3,175 | 3,175 | 3,185 | 3,140 | 48,400 |
| September 12, 2025 | 3,135 | 3,150 | 3,150 | 3,150 | 3,115 | 45,600 |
| September 11, 2025 | 3,125 | 3,135 | 3,135 | 3,145 | 3,105 | 47,900 |
| September 10, 2025 | 3,120 | 3,120 | 3,120 | 3,135 | 3,105 | 27,300 |
| September 09, 2025 | 3,125 | 3,115 | 3,115 | 3,160 | 3,105 | 45,500 |
| September 08, 2025 | 3,085 | 3,120 | 3,120 | 3,120 | 3,085 | 43,200 |