3,540.00
+45(+1.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,450 | 3,495 | 3,495 | 3,495 | 3,435 | 67,000 |
| December 03, 2025 | 3,450 | 3,445 | 3,445 | 3,470 | 3,425 | 71,100 |
| December 02, 2025 | 3,525 | 3,450 | 3,450 | 3,535 | 3,440 | 116,400 |
| December 01, 2025 | 3,630 | 3,525 | 3,525 | 3,650 | 3,515 | 125,300 |
| November 28, 2025 | 3,550 | 3,670 | 3,670 | 3,680 | 3,550 | 185,700 |
| November 27, 2025 | 3,535 | 3,535 | 3,535 | 3,545 | 3,500 | 63,300 |
| November 26, 2025 | 3,410 | 3,515 | 3,515 | 3,515 | 3,410 | 90,500 |
| November 25, 2025 | 3,440 | 3,410 | 3,410 | 3,450 | 3,385 | 97,600 |
| November 21, 2025 | 3,405 | 3,415 | 3,415 | 3,480 | 3,385 | 138,500 |
| November 20, 2025 | 3,455 | 3,490 | 3,490 | 3,520 | 3,435 | 139,400 |
| November 19, 2025 | 3,395 | 3,400 | 3,400 | 3,440 | 3,335 | 163,200 |
| November 18, 2025 | 3,470 | 3,430 | 3,430 | 3,550 | 3,425 | 180,700 |
| November 17, 2025 | 3,395 | 3,520 | 3,520 | 3,545 | 3,395 | 317,000 |
| November 14, 2025 | 3,405 | 3,340 | 3,340 | 3,420 | 3,330 | 535,600 |
| November 13, 2025 | 3,670 | 3,710 | 3,710 | 3,710 | 3,655 | 267,000 |
| November 12, 2025 | 3,660 | 3,710 | 3,710 | 3,710 | 3,645 | 156,400 |
| November 11, 2025 | 3,615 | 3,590 | 3,590 | 3,620 | 3,560 | 77,000 |
| November 10, 2025 | 3,535 | 3,565 | 3,565 | 3,575 | 3,500 | 67,900 |
| November 07, 2025 | 3,470 | 3,500 | 3,500 | 3,525 | 3,460 | 94,100 |
| November 06, 2025 | 3,580 | 3,530 | 3,530 | 3,625 | 3,530 | 100,200 |
| November 05, 2025 | 3,580 | 3,530 | 3,530 | 3,625 | 3,530 | 197,000 |
| November 04, 2025 | 3,505 | 3,570 | 3,570 | 3,580 | 3,400 | 300,900 |
| October 31, 2025 | 3,495 | 3,480 | 3,480 | 3,495 | 3,425 | 97,500 |
| October 30, 2025 | 3,495 | 3,480 | 3,480 | 3,495 | 3,425 | 127,000 |
| October 29, 2025 | 3,515 | 3,430 | 3,430 | 3,550 | 3,410 | 141,900 |
| October 28, 2025 | 3,580 | 3,515 | 3,515 | 3,640 | 3,495 | 251,700 |
| October 27, 2025 | 3,600 | 3,535 | 3,535 | 3,620 | 3,510 | 228,200 |
| October 24, 2025 | 3,445 | 3,465 | 3,465 | 3,520 | 3,415 | 198,000 |
| October 23, 2025 | 3,310 | 3,425 | 3,425 | 3,425 | 3,300 | 159,100 |
| October 22, 2025 | 3,310 | 3,290 | 3,290 | 3,310 | 3,275 | 54,300 |
| October 21, 2025 | 3,360 | 3,320 | 3,320 | 3,365 | 3,305 | 90,300 |
| October 20, 2025 | 3,320 | 3,335 | 3,335 | 3,335 | 3,285 | 98,800 |
| October 17, 2025 | 3,275 | 3,270 | 3,270 | 3,315 | 3,245 | 79,200 |
| October 16, 2025 | 3,290 | 3,330 | 3,330 | 3,355 | 3,290 | 129,200 |
| October 15, 2025 | 3,180 | 3,260 | 3,260 | 3,260 | 3,165 | 84,800 |
| October 14, 2025 | 3,160 | 3,130 | 3,130 | 3,200 | 3,120 | 128,900 |
| October 10, 2025 | 3,295 | 3,225 | 3,225 | 3,305 | 3,195 | 178,100 |
| October 09, 2025 | 3,355 | 3,330 | 3,330 | 3,385 | 3,315 | 107,600 |
| October 08, 2025 | 3,395 | 3,350 | 3,350 | 3,425 | 3,340 | 138,900 |
| October 07, 2025 | 3,400 | 3,425 | 3,425 | 3,435 | 3,350 | 298,700 |
| October 06, 2025 | 3,335 | 3,395 | 3,395 | 3,395 | 3,300 | 344,200 |
| October 03, 2025 | 3,095 | 3,125 | 3,125 | 3,135 | 3,095 | 75,100 |
| October 02, 2025 | 3,090 | 3,095 | 3,095 | 3,110 | 3,055 | 75,700 |
| October 01, 2025 | 3,210 | 3,075 | 3,075 | 3,210 | 3,070 | 156,900 |
| September 30, 2025 | 3,250 | 3,240 | 3,240 | 3,255 | 3,205 | 81,000 |
| September 29, 2025 | 3,255 | 3,275 | 3,275 | 3,295 | 3,230 | 87,900 |
| September 26, 2025 | 3,200 | 3,230 | 3,230 | 3,250 | 3,200 | 113,500 |
| September 25, 2025 | 3,200 | 3,210 | 3,210 | 3,220 | 3,190 | 58,700 |
| September 24, 2025 | 3,200 | 3,180 | 3,180 | 3,205 | 3,170 | 61,700 |
| September 22, 2025 | 3,150 | 3,215 | 3,215 | 3,230 | 3,150 | 132,000 |
| September 19, 2025 | 3,170 | 3,125 | 3,125 | 3,180 | 3,080 | 140,300 |
| September 18, 2025 | 3,160 | 3,145 | 3,145 | 3,175 | 3,115 | 104,500 |
| September 17, 2025 | 3,180 | 3,160 | 3,160 | 3,215 | 3,150 | 104,500 |
| September 16, 2025 | 3,160 | 3,155 | 3,155 | 3,200 | 3,155 | 101,800 |
| September 12, 2025 | 3,175 | 3,165 | 3,165 | 3,175 | 3,150 | 48,700 |
| September 11, 2025 | 3,185 | 3,160 | 3,160 | 3,205 | 3,160 | 56,700 |
| September 10, 2025 | 3,190 | 3,160 | 3,160 | 3,210 | 3,140 | 78,700 |
| September 09, 2025 | 3,270 | 3,185 | 3,185 | 3,290 | 3,170 | 79,700 |
| September 08, 2025 | 3,235 | 3,250 | 3,250 | 3,265 | 3,230 | 63,700 |
| September 05, 2025 | 3,240 | 3,235 | 3,235 | 3,260 | 3,220 | 72,700 |