3,275.00
+75(+2.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,240 | 3,200 | 3,200 | 3,295 | 3,170 | 190,400 |
| December 03, 2025 | 3,265 | 3,220 | 3,220 | 3,285 | 3,220 | 83,100 |
| December 02, 2025 | 3,315 | 3,235 | 3,235 | 3,320 | 3,215 | 113,300 |
| December 01, 2025 | 3,230 | 3,370 | 3,370 | 3,375 | 3,175 | 155,100 |
| November 28, 2025 | 3,160 | 3,205 | 3,205 | 3,235 | 3,140 | 101,200 |
| November 27, 2025 | 3,070 | 3,170 | 3,170 | 3,170 | 3,060 | 105,900 |
| November 26, 2025 | 3,050 | 3,070 | 3,070 | 3,075 | 3,035 | 76,600 |
| November 25, 2025 | 3,065 | 3,025 | 3,025 | 3,075 | 3,020 | 104,500 |
| November 21, 2025 | 2,881 | 3,025 | 3,025 | 3,025 | 2,881 | 126,100 |
| November 20, 2025 | 2,916 | 2,931 | 2,931 | 2,980 | 2,905 | 112,700 |
| November 19, 2025 | 2,885 | 2,866 | 2,866 | 2,906 | 2,825 | 96,900 |
| November 18, 2025 | 2,950 | 2,882 | 2,882 | 2,955 | 2,847 | 185,700 |
| November 17, 2025 | 2,981 | 2,981 | 2,981 | 3,030 | 2,946 | 192,200 |
| November 14, 2025 | 3,055 | 2,974 | 2,974 | 3,110 | 2,963 | 464,400 |
| November 13, 2025 | 3,320 | 3,390 | 3,390 | 3,420 | 3,305 | 165,300 |
| November 12, 2025 | 3,300 | 3,280 | 3,280 | 3,310 | 3,240 | 85,400 |
| November 11, 2025 | 3,280 | 3,280 | 3,280 | 3,295 | 3,230 | 85,300 |
| November 10, 2025 | 3,280 | 3,265 | 3,265 | 3,310 | 3,245 | 57,300 |
| November 07, 2025 | 3,210 | 3,235 | 3,235 | 3,250 | 3,195 | 62,900 |
| November 06, 2025 | 3,220 | 3,280 | 3,280 | 3,315 | 3,200 | 74,700 |
| November 05, 2025 | 3,160 | 3,190 | 3,190 | 3,205 | 3,055 | 146,600 |
| November 04, 2025 | 3,160 | 3,210 | 3,210 | 3,245 | 3,130 | 77,600 |
| October 31, 2025 | 3,120 | 3,145 | 3,145 | 3,170 | 3,115 | 81,300 |
| October 30, 2025 | 3,115 | 3,110 | 3,110 | 3,155 | 3,100 | 239,600 |
| October 29, 2025 | 3,090 | 3,090 | 3,090 | 3,205 | 3,065 | 167,000 |
| October 28, 2025 | 3,125 | 2,969 | 2,969 | 3,135 | 2,961 | 132,500 |
| October 27, 2025 | 3,075 | 3,120 | 3,120 | 3,130 | 3,055 | 75,100 |
| October 24, 2025 | 3,080 | 3,055 | 3,055 | 3,090 | 3,020 | 66,700 |
| October 23, 2025 | 3,040 | 3,040 | 3,040 | 3,055 | 3,025 | 58,700 |
| October 22, 2025 | 3,000 | 3,050 | 3,050 | 3,050 | 3,000 | 60,700 |
| October 21, 2025 | 3,005 | 2,999 | 2,999 | 3,030 | 2,983 | 59,900 |
| October 20, 2025 | 3,045 | 3,025 | 3,025 | 3,055 | 3,005 | 50,700 |
| October 17, 2025 | 3,005 | 2,993 | 2,993 | 3,030 | 2,980 | 73,800 |
| October 16, 2025 | 3,060 | 3,030 | 3,030 | 3,120 | 3,030 | 58,200 |
| October 15, 2025 | 3,010 | 3,055 | 3,055 | 3,080 | 3,010 | 51,700 |
| October 14, 2025 | 2,957 | 3,010 | 3,010 | 3,050 | 2,955 | 95,100 |
| October 10, 2025 | 3,060 | 2,983 | 2,983 | 3,060 | 2,956 | 101,700 |
| October 09, 2025 | 3,160 | 3,100 | 3,100 | 3,160 | 3,060 | 61,100 |
| October 08, 2025 | 3,170 | 3,130 | 3,130 | 3,280 | 3,120 | 128,400 |
| October 07, 2025 | 3,140 | 3,185 | 3,185 | 3,225 | 3,100 | 75,200 |
| October 06, 2025 | 3,070 | 3,115 | 3,115 | 3,125 | 3,055 | 63,800 |
| October 03, 2025 | 2,947 | 3,000 | 3,000 | 3,000 | 2,937 | 62,500 |
| October 02, 2025 | 3,105 | 2,970 | 2,970 | 3,130 | 2,960 | 93,300 |
| October 01, 2025 | 3,125 | 3,105 | 3,105 | 3,140 | 3,080 | 78,800 |
| September 30, 2025 | 3,125 | 3,125 | 3,125 | 3,155 | 3,055 | 78,800 |
| September 29, 2025 | 3,180 | 3,135 | 3,135 | 3,200 | 3,105 | 71,000 |
| September 26, 2025 | 3,130 | 3,215 | 3,215 | 3,225 | 3,130 | 93,800 |
| September 25, 2025 | 3,125 | 3,135 | 3,135 | 3,145 | 3,105 | 41,500 |
| September 24, 2025 | 3,150 | 3,110 | 3,110 | 3,150 | 3,095 | 87,800 |
| September 22, 2025 | 3,175 | 3,140 | 3,140 | 3,185 | 3,130 | 76,300 |
| September 19, 2025 | 3,130 | 3,130 | 3,130 | 3,205 | 3,100 | 799,700 |
| September 18, 2025 | 3,155 | 3,140 | 3,140 | 3,160 | 3,115 | 54,000 |
| September 17, 2025 | 3,120 | 3,155 | 3,155 | 3,170 | 3,080 | 96,000 |
| September 16, 2025 | 3,080 | 3,120 | 3,120 | 3,150 | 3,070 | 92,000 |
| September 12, 2025 | 3,130 | 3,070 | 3,070 | 3,155 | 3,050 | 132,900 |
| September 11, 2025 | 3,140 | 3,155 | 3,155 | 3,185 | 3,130 | 51,000 |
| September 10, 2025 | 3,140 | 3,140 | 3,140 | 3,210 | 3,110 | 98,800 |
| September 09, 2025 | 3,175 | 3,145 | 3,145 | 3,210 | 3,130 | 58,000 |
| September 08, 2025 | 3,185 | 3,165 | 3,165 | 3,190 | 3,125 | 43,600 |
| September 05, 2025 | 3,140 | 3,160 | 3,160 | 3,175 | 3,090 | 59,400 |