3,550.00
-65(-1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,600 | 3,550 | 3,550 | 3,610 | 3,550 | 157,300 |
| December 04, 2025 | 3,590 | 3,615 | 3,615 | 3,625 | 3,575 | 143,300 |
| December 03, 2025 | 3,600 | 3,600 | 3,600 | 3,620 | 3,585 | 138,700 |
| December 02, 2025 | 3,615 | 3,605 | 3,605 | 3,660 | 3,600 | 136,500 |
| December 01, 2025 | 3,635 | 3,625 | 3,625 | 3,645 | 3,600 | 166,500 |
| November 28, 2025 | 3,615 | 3,670 | 3,670 | 3,690 | 3,610 | 222,300 |
| November 27, 2025 | 3,680 | 3,630 | 3,630 | 3,680 | 3,620 | 381,200 |
| November 26, 2025 | 3,725 | 3,680 | 3,680 | 3,725 | 3,680 | 415,200 |
| November 25, 2025 | 3,740 | 3,720 | 3,720 | 3,745 | 3,715 | 194,400 |
| November 21, 2025 | 3,695 | 3,740 | 3,740 | 3,740 | 3,690 | 291,600 |
| November 20, 2025 | 3,680 | 3,690 | 3,690 | 3,690 | 3,675 | 146,000 |
| November 19, 2025 | 3,660 | 3,670 | 3,670 | 3,685 | 3,655 | 142,800 |
| November 18, 2025 | 3,675 | 3,660 | 3,660 | 3,680 | 3,660 | 81,300 |
| November 17, 2025 | 3,675 | 3,670 | 3,670 | 3,685 | 3,655 | 92,400 |
| November 14, 2025 | 3,675 | 3,660 | 3,660 | 3,680 | 3,660 | 99,600 |
| November 13, 2025 | 3,680 | 3,665 | 3,665 | 3,685 | 3,660 | 112,100 |
| November 12, 2025 | 3,680 | 3,660 | 3,660 | 3,685 | 3,660 | 104,200 |
| November 11, 2025 | 3,690 | 3,675 | 3,675 | 3,690 | 3,640 | 120,800 |
| November 10, 2025 | 3,675 | 3,680 | 3,680 | 3,695 | 3,670 | 118,200 |
| November 07, 2025 | 3,640 | 3,655 | 3,655 | 3,655 | 3,635 | 58,300 |
| November 06, 2025 | 3,645 | 3,640 | 3,640 | 3,655 | 3,630 | 65,800 |
| November 05, 2025 | 3,645 | 3,640 | 3,640 | 3,655 | 3,630 | 114,600 |
| November 04, 2025 | 3,650 | 3,630 | 3,630 | 3,660 | 3,605 | 114,600 |
| October 31, 2025 | 3,620 | 3,615 | 3,615 | 3,645 | 3,610 | 58,000 |
| October 30, 2025 | 3,600 | 3,605 | 3,605 | 3,620 | 3,595 | 72,700 |
| October 29, 2025 | 3,625 | 3,615 | 3,615 | 3,625 | 3,595 | 72,000 |
| October 28, 2025 | 3,640 | 3,625 | 3,625 | 3,645 | 3,625 | 62,900 |
| October 27, 2025 | 3,625 | 3,640 | 3,640 | 3,655 | 3,615 | 75,600 |
| October 24, 2025 | 3,650 | 3,610 | 3,610 | 3,655 | 3,610 | 67,000 |
| October 23, 2025 | 3,630 | 3,645 | 3,645 | 3,650 | 3,625 | 67,000 |
| October 22, 2025 | 3,570 | 3,620 | 3,620 | 3,660 | 3,570 | 244,200 |
| October 21, 2025 | 3,540 | 3,555 | 3,555 | 3,590 | 3,540 | 118,200 |
| October 20, 2025 | 3,570 | 3,540 | 3,540 | 3,580 | 3,530 | 103,400 |
| October 17, 2025 | 3,515 | 3,535 | 3,535 | 3,540 | 3,500 | 115,600 |
| October 16, 2025 | 3,500 | 3,500 | 3,500 | 3,505 | 3,470 | 151,900 |
| October 15, 2025 | 3,450 | 3,475 | 3,475 | 3,480 | 3,400 | 342,800 |
| October 14, 2025 | 3,550 | 3,515 | 3,515 | 3,575 | 3,510 | 234,300 |
| October 10, 2025 | 3,600 | 3,550 | 3,550 | 3,600 | 3,550 | 106,200 |
| October 09, 2025 | 3,615 | 3,610 | 3,610 | 3,640 | 3,580 | 113,500 |
| October 08, 2025 | 3,630 | 3,615 | 3,615 | 3,660 | 3,615 | 89,100 |
| October 07, 2025 | 3,605 | 3,610 | 3,610 | 3,630 | 3,605 | 83,600 |
| October 06, 2025 | 3,660 | 3,605 | 3,605 | 3,675 | 3,600 | 137,100 |
| October 03, 2025 | 3,530 | 3,560 | 3,560 | 3,575 | 3,530 | 103,600 |
| October 02, 2025 | 3,575 | 3,520 | 3,520 | 3,595 | 3,515 | 143,800 |
| October 01, 2025 | 3,640 | 3,565 | 3,565 | 3,640 | 3,565 | 176,800 |
| September 30, 2025 | 3,680 | 3,650 | 3,650 | 3,680 | 3,640 | 101,500 |
| September 29, 2025 | 3,730 | 3,675 | 3,675 | 3,730 | 3,675 | 114,100 |
| September 26, 2025 | 3,690 | 3,730 | 3,730 | 3,730 | 3,685 | 95,000 |
| September 25, 2025 | 3,695 | 3,695 | 3,695 | 3,705 | 3,690 | 66,400 |
| September 24, 2025 | 3,685 | 3,685 | 3,685 | 3,690 | 3,665 | 90,700 |
| September 22, 2025 | 3,685 | 3,690 | 3,690 | 3,710 | 3,680 | 98,800 |
| September 19, 2025 | 3,690 | 3,670 | 3,670 | 3,695 | 3,660 | 100,800 |
| September 18, 2025 | 3,680 | 3,685 | 3,685 | 3,690 | 3,665 | 62,200 |
| September 17, 2025 | 3,690 | 3,675 | 3,675 | 3,695 | 3,660 | 65,400 |
| September 16, 2025 | 3,670 | 3,690 | 3,690 | 3,690 | 3,655 | 93,700 |
| September 12, 2025 | 3,730 | 3,675 | 3,675 | 3,730 | 3,650 | 184,800 |
| September 11, 2025 | 3,755 | 3,735 | 3,735 | 3,765 | 3,715 | 100,600 |
| September 10, 2025 | 3,745 | 3,755 | 3,755 | 3,765 | 3,730 | 74,200 |
| September 09, 2025 | 3,755 | 3,750 | 3,750 | 3,765 | 3,725 | 134,000 |
| September 08, 2025 | 3,725 | 3,755 | 3,755 | 3,760 | 3,720 | 117,600 |