3,182.00
-33(-1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,232 | 3,215 | 3,215 | 3,250 | 3,204 | 475,800 |
| December 03, 2025 | 3,261 | 3,266 | 3,266 | 3,276 | 3,254 | 464,800 |
| December 02, 2025 | 3,280 | 3,300 | 3,300 | 3,308 | 3,259 | 264,200 |
| December 01, 2025 | 3,285 | 3,302 | 3,302 | 3,367 | 3,271 | 668,700 |
| November 28, 2025 | 3,288 | 3,276 | 3,276 | 3,310 | 3,273 | 278,500 |
| November 27, 2025 | 3,290 | 3,280 | 3,280 | 3,309 | 3,272 | 390,100 |
| November 26, 2025 | 3,227 | 3,288 | 3,288 | 3,288 | 3,220 | 440,100 |
| November 25, 2025 | 3,241 | 3,228 | 3,228 | 3,256 | 3,223 | 356,800 |
| November 21, 2025 | 3,210 | 3,257 | 3,257 | 3,257 | 3,202 | 593,600 |
| November 20, 2025 | 3,220 | 3,175 | 3,175 | 3,220 | 3,171 | 399,600 |
| November 19, 2025 | 3,225 | 3,235 | 3,235 | 3,250 | 3,220 | 322,600 |
| November 18, 2025 | 3,240 | 3,225 | 3,225 | 3,249 | 3,210 | 425,500 |
| November 17, 2025 | 3,188 | 3,240 | 3,240 | 3,249 | 3,188 | 434,600 |
| November 14, 2025 | 3,198 | 3,185 | 3,185 | 3,199 | 3,169 | 309,300 |
| November 13, 2025 | 3,160 | 3,177 | 3,177 | 3,177 | 3,140 | 340,200 |
| November 12, 2025 | 3,183 | 3,146 | 3,146 | 3,211 | 3,146 | 430,900 |
| November 11, 2025 | 3,160 | 3,171 | 3,171 | 3,179 | 3,118 | 323,900 |
| November 10, 2025 | 3,203 | 3,166 | 3,166 | 3,203 | 3,131 | 374,700 |
| November 07, 2025 | 3,150 | 3,203 | 3,203 | 3,205 | 3,145 | 502,500 |
| November 06, 2025 | 3,099 | 3,135 | 3,135 | 3,162 | 3,099 | 427,700 |
| November 05, 2025 | 3,098 | 3,132 | 3,132 | 3,135 | 3,077 | 628,700 |
| November 04, 2025 | 3,059 | 3,075 | 3,075 | 3,081 | 3,015 | 698,200 |
| October 31, 2025 | 2,997 | 3,020 | 3,020 | 3,036 | 2,975 | 858,600 |
| October 30, 2025 | 2,843 | 2,971 | 2,971 | 3,010 | 2,835.5 | 2.71M |
| October 29, 2025 | 3,150 | 3,096 | 3,096 | 3,175 | 3,072 | 1.08M |
| October 28, 2025 | 3,189 | 3,189 | 3,189 | 3,195 | 3,156 | 647,100 |
| October 27, 2025 | 3,171 | 3,189 | 3,189 | 3,222 | 3,171 | 475,300 |
| October 24, 2025 | 3,200 | 3,166 | 3,166 | 3,208 | 3,150 | 489,100 |
| October 23, 2025 | 3,186 | 3,191 | 3,191 | 3,201 | 3,165 | 601,000 |
| October 22, 2025 | 3,121 | 3,156 | 3,156 | 3,161 | 3,121 | 445,000 |
| October 21, 2025 | 3,139 | 3,123 | 3,123 | 3,147 | 3,116 | 369,100 |
| October 20, 2025 | 3,152 | 3,139 | 3,139 | 3,167 | 3,126 | 434,200 |
| October 17, 2025 | 3,111 | 3,147 | 3,147 | 3,159 | 3,103 | 478,900 |
| October 16, 2025 | 3,142 | 3,088 | 3,088 | 3,146 | 3,076 | 406,800 |
| October 15, 2025 | 3,162 | 3,128 | 3,128 | 3,171 | 3,114 | 401,000 |
| October 14, 2025 | 3,099 | 3,144 | 3,144 | 3,159 | 3,091 | 459,400 |
| October 10, 2025 | 3,122 | 3,141 | 3,141 | 3,147 | 3,107 | 278,300 |
| October 09, 2025 | 3,150 | 3,136 | 3,136 | 3,167 | 3,114 | 330,800 |
| October 08, 2025 | 3,188 | 3,168 | 3,168 | 3,208 | 3,168 | 322,700 |
| October 07, 2025 | 3,165 | 3,159 | 3,159 | 3,195 | 3,154 | 288,800 |
| October 06, 2025 | 3,195 | 3,167 | 3,167 | 3,197 | 3,136 | 424,700 |
| October 03, 2025 | 3,120 | 3,148 | 3,148 | 3,162 | 3,116 | 365,200 |
| October 02, 2025 | 3,200 | 3,133 | 3,133 | 3,210 | 3,122 | 593,400 |
| October 01, 2025 | 3,239 | 3,223 | 3,223 | 3,239 | 3,180 | 612,100 |
| September 30, 2025 | 3,332 | 3,292 | 3,292 | 3,338 | 3,292 | 463,600 |
| September 29, 2025 | 3,370 | 3,328 | 3,328 | 3,386 | 3,328 | 392,700 |
| September 26, 2025 | 3,321 | 3,374 | 3,374 | 3,374 | 3,310 | 456,600 |
| September 25, 2025 | 3,366 | 3,321 | 3,321 | 3,367 | 3,303 | 512,500 |
| September 24, 2025 | 3,350 | 3,343 | 3,343 | 3,361 | 3,333 | 375,100 |
| September 22, 2025 | 3,350 | 3,334 | 3,334 | 3,363 | 3,333 | 276,300 |
| September 19, 2025 | 3,332 | 3,344 | 3,344 | 3,378 | 3,327 | 1.01M |
| September 18, 2025 | 3,372 | 3,340 | 3,340 | 3,373 | 3,328 | 397,700 |
| September 17, 2025 | 3,355 | 3,367 | 3,367 | 3,388 | 3,353 | 397,700 |
| September 16, 2025 | 3,335 | 3,358 | 3,358 | 3,371 | 3,315 | 405,800 |
| September 12, 2025 | 3,348 | 3,345 | 3,345 | 3,359 | 3,337 | 381,800 |
| September 11, 2025 | 3,346 | 3,358 | 3,358 | 3,363 | 3,324 | 362,400 |
| September 10, 2025 | 3,382 | 3,350 | 3,350 | 3,392 | 3,342 | 412,600 |
| September 09, 2025 | 3,380 | 3,377 | 3,377 | 3,390 | 3,354 | 357,800 |
| September 08, 2025 | 3,359 | 3,379 | 3,379 | 3,403 | 3,353 | 370,900 |
| September 05, 2025 | 3,350 | 3,373 | 3,373 | 3,375 | 3,333 | 584,000 |