3,060.00
+20(+0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,045 | 3,040 | 3,040 | 3,065 | 3,025 | 78,400 |
| December 03, 2025 | 3,050 | 3,035 | 3,035 | 3,060 | 2,982 | 112,000 |
| December 02, 2025 | 3,100 | 3,035 | 3,035 | 3,105 | 3,000 | 167,400 |
| December 01, 2025 | 3,175 | 3,140 | 3,140 | 3,175 | 3,070 | 149,600 |
| November 28, 2025 | 3,120 | 3,180 | 3,180 | 3,180 | 3,115 | 102,800 |
| November 27, 2025 | 3,100 | 3,135 | 3,135 | 3,195 | 3,095 | 175,300 |
| November 26, 2025 | 3,030 | 3,085 | 3,085 | 3,085 | 3,015 | 90,900 |
| November 25, 2025 | 3,015 | 3,030 | 3,030 | 3,040 | 2,986 | 135,600 |
| November 21, 2025 | 2,886 | 3,010 | 3,010 | 3,010 | 2,886 | 166,600 |
| November 20, 2025 | 2,910 | 2,943 | 2,943 | 2,977 | 2,905 | 175,200 |
| November 19, 2025 | 2,806 | 2,901 | 2,901 | 2,906 | 2,761 | 217,500 |
| November 18, 2025 | 2,956 | 2,845 | 2,845 | 2,990 | 2,838 | 203,300 |
| November 17, 2025 | 2,989 | 3,000 | 3,000 | 3,030 | 2,947 | 161,500 |
| November 14, 2025 | 3,060 | 2,995 | 2,995 | 3,135 | 2,985 | 279,400 |
| November 13, 2025 | 3,080 | 3,155 | 3,155 | 3,210 | 2,961 | 886,200 |
| November 12, 2025 | 3,070 | 3,055 | 3,055 | 3,120 | 3,030 | 140,600 |
| November 11, 2025 | 3,130 | 3,105 | 3,105 | 3,135 | 3,060 | 154,300 |
| November 10, 2025 | 3,100 | 3,115 | 3,115 | 3,120 | 3,065 | 91,000 |
| November 07, 2025 | 3,045 | 3,080 | 3,080 | 3,095 | 3,025 | 103,600 |
| November 06, 2025 | 3,050 | 3,070 | 3,070 | 3,095 | 3,035 | 78,200 |
| November 05, 2025 | 3,050 | 3,070 | 3,070 | 3,095 | 3,035 | 273,300 |
| November 04, 2025 | 2,988 | 3,025 | 3,025 | 3,045 | 2,876 | 273,300 |
| October 31, 2025 | 3,135 | 3,085 | 3,085 | 3,140 | 3,075 | 114,000 |
| October 30, 2025 | 3,135 | 3,085 | 3,085 | 3,140 | 3,075 | 121,600 |
| October 29, 2025 | 3,070 | 3,075 | 3,075 | 3,205 | 3,050 | 214,200 |
| October 28, 2025 | 3,065 | 3,000 | 3,000 | 3,110 | 2,996 | 133,600 |
| October 27, 2025 | 3,050 | 3,135 | 3,135 | 3,145 | 3,050 | 95,800 |
| October 24, 2025 | 3,030 | 3,025 | 3,025 | 3,040 | 3,005 | 44,600 |
| October 23, 2025 | 2,964 | 3,025 | 3,025 | 3,040 | 2,943 | 81,700 |
| October 22, 2025 | 2,939 | 2,988 | 2,988 | 3,010 | 2,935 | 102,000 |
| October 21, 2025 | 2,974 | 2,938 | 2,938 | 2,995 | 2,921 | 116,600 |
| October 20, 2025 | 2,971 | 2,953 | 2,953 | 2,971 | 2,923 | 90,200 |
| October 17, 2025 | 2,901 | 2,915 | 2,915 | 2,940 | 2,875 | 69,700 |
| October 16, 2025 | 2,962 | 2,914 | 2,914 | 2,991 | 2,912 | 99,600 |
| October 15, 2025 | 2,882 | 2,912 | 2,912 | 2,972 | 2,867 | 110,600 |
| October 14, 2025 | 2,820 | 2,873 | 2,873 | 2,894 | 2,813 | 102,700 |
| October 10, 2025 | 2,942 | 2,870 | 2,870 | 2,942 | 2,859 | 127,900 |
| October 09, 2025 | 3,010 | 2,989 | 2,989 | 3,035 | 2,982 | 74,700 |
| October 08, 2025 | 3,040 | 3,020 | 3,020 | 3,140 | 3,010 | 107,500 |
| October 07, 2025 | 3,075 | 3,055 | 3,055 | 3,095 | 2,990 | 101,000 |
| October 06, 2025 | 2,979 | 3,070 | 3,070 | 3,100 | 2,933 | 142,400 |
| October 03, 2025 | 2,874 | 2,872 | 2,872 | 2,905 | 2,854 | 58,200 |
| October 02, 2025 | 2,969 | 2,878 | 2,878 | 2,993 | 2,850 | 133,600 |
| October 01, 2025 | 3,030 | 2,973 | 2,973 | 3,030 | 2,941 | 98,700 |
| September 30, 2025 | 3,035 | 3,035 | 3,035 | 3,040 | 2,987 | 66,400 |
| September 29, 2025 | 3,050 | 3,030 | 3,030 | 3,060 | 3,000 | 51,600 |
| September 26, 2025 | 3,080 | 3,090 | 3,090 | 3,120 | 3,075 | 99,500 |
| September 25, 2025 | 3,075 | 3,060 | 3,060 | 3,075 | 3,040 | 61,100 |
| September 24, 2025 | 3,080 | 3,080 | 3,080 | 3,095 | 3,025 | 83,500 |
| September 22, 2025 | 3,125 | 3,085 | 3,085 | 3,140 | 3,060 | 103,300 |
| September 19, 2025 | 3,045 | 3,115 | 3,115 | 3,115 | 3,025 | 186,100 |
| September 18, 2025 | 2,987 | 2,998 | 2,998 | 3,015 | 2,953 | 108,700 |
| September 17, 2025 | 3,070 | 3,010 | 3,010 | 3,080 | 3,010 | 108,700 |
| September 16, 2025 | 3,120 | 3,115 | 3,115 | 3,150 | 3,085 | 89,800 |
| September 12, 2025 | 3,235 | 3,120 | 3,120 | 3,235 | 3,115 | 119,800 |
| September 11, 2025 | 3,250 | 3,210 | 3,210 | 3,270 | 3,200 | 119,800 |
| September 10, 2025 | 3,220 | 3,225 | 3,225 | 3,270 | 3,180 | 117,900 |
| September 09, 2025 | 3,150 | 3,175 | 3,175 | 3,235 | 3,150 | 123,900 |
| September 08, 2025 | 3,180 | 3,150 | 3,150 | 3,185 | 3,125 | 66,200 |
| September 05, 2025 | 3,225 | 3,170 | 3,170 | 3,225 | 3,145 | 84,000 |