3,649.00
-35(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,646 | 3,684 | 3,684 | 3,686 | 3,634 | 249,300 |
| December 03, 2025 | 3,663 | 3,656 | 3,656 | 3,679 | 3,605 | 291,900 |
| December 02, 2025 | 3,701 | 3,705 | 3,705 | 3,726 | 3,678 | 194,100 |
| December 01, 2025 | 3,753 | 3,685 | 3,685 | 3,776 | 3,675 | 361,900 |
| November 28, 2025 | 3,796 | 3,750 | 3,750 | 3,814 | 3,748 | 347,800 |
| November 27, 2025 | 3,841 | 3,790 | 3,790 | 3,863 | 3,780 | 345,500 |
| November 26, 2025 | 3,800 | 3,858 | 3,858 | 3,860 | 3,793 | 260,600 |
| November 25, 2025 | 3,781 | 3,802 | 3,802 | 3,845 | 3,771 | 317,300 |
| November 21, 2025 | 3,748 | 3,797 | 3,797 | 3,806 | 3,731 | 480,400 |
| November 20, 2025 | 3,776 | 3,699 | 3,699 | 3,787 | 3,685 | 320,300 |
| November 19, 2025 | 3,745 | 3,776 | 3,776 | 3,810 | 3,738 | 448,700 |
| November 18, 2025 | 3,769 | 3,725 | 3,725 | 3,795 | 3,722 | 522,100 |
| November 17, 2025 | 3,669 | 3,723 | 3,723 | 3,812 | 3,669 | 541,600 |
| November 14, 2025 | 3,632 | 3,627 | 3,627 | 3,657 | 3,600 | 364,300 |
| November 13, 2025 | 3,574 | 3,649 | 3,649 | 3,657 | 3,565 | 405,600 |
| November 12, 2025 | 3,546 | 3,570 | 3,570 | 3,610 | 3,501 | 656,700 |
| November 11, 2025 | 3,418 | 3,500 | 3,500 | 3,650 | 3,376 | 1.42M |
| November 10, 2025 | 3,415 | 3,418 | 3,418 | 3,419 | 3,379 | 336,200 |
| November 07, 2025 | 3,359 | 3,415 | 3,415 | 3,415 | 3,355 | 293,000 |
| November 06, 2025 | 3,345 | 3,359 | 3,359 | 3,370 | 3,332 | 194,700 |
| November 05, 2025 | 3,345 | 3,359 | 3,359 | 3,370 | 3,332 | 239,800 |
| November 04, 2025 | 3,311 | 3,345 | 3,345 | 3,349 | 3,305 | 239,800 |
| October 31, 2025 | 3,356 | 3,322 | 3,322 | 3,362 | 3,319 | 246,900 |
| October 30, 2025 | 3,356 | 3,322 | 3,322 | 3,362 | 3,319 | 389,400 |
| October 29, 2025 | 3,372 | 3,296 | 3,296 | 3,379 | 3,296 | 377,900 |
| October 28, 2025 | 3,416 | 3,400 | 3,400 | 3,431 | 3,400 | 200,700 |
| October 27, 2025 | 3,427 | 3,460 | 3,460 | 3,472 | 3,412 | 227,600 |
| October 24, 2025 | 3,433 | 3,435 | 3,435 | 3,440 | 3,420 | 258,700 |
| October 23, 2025 | 3,453 | 3,468 | 3,468 | 3,479 | 3,444 | 306,300 |
| October 22, 2025 | 3,410 | 3,435 | 3,435 | 3,450 | 3,410 | 282,700 |
| October 21, 2025 | 3,423 | 3,410 | 3,410 | 3,431 | 3,405 | 155,500 |
| October 20, 2025 | 3,399 | 3,429 | 3,429 | 3,446 | 3,396 | 279,800 |
| October 17, 2025 | 3,300 | 3,358 | 3,358 | 3,373 | 3,295 | 309,400 |
| October 16, 2025 | 3,329 | 3,300 | 3,300 | 3,344 | 3,292 | 205,900 |
| October 15, 2025 | 3,333 | 3,329 | 3,329 | 3,359 | 3,324 | 263,200 |
| October 14, 2025 | 3,270 | 3,302 | 3,302 | 3,320 | 3,263 | 371,800 |
| October 10, 2025 | 3,310 | 3,333 | 3,333 | 3,344 | 3,287 | 374,200 |
| October 09, 2025 | 3,332 | 3,281 | 3,281 | 3,371 | 3,270 | 463,100 |
| October 08, 2025 | 3,410 | 3,369 | 3,369 | 3,453 | 3,365 | 173,500 |
| October 07, 2025 | 3,356 | 3,387 | 3,387 | 3,387 | 3,340 | 200,000 |
| October 06, 2025 | 3,430 | 3,369 | 3,369 | 3,432 | 3,346 | 289,600 |
| October 03, 2025 | 3,386 | 3,386 | 3,386 | 3,416 | 3,377 | 213,800 |
| October 02, 2025 | 3,424 | 3,396 | 3,396 | 3,431 | 3,350 | 241,100 |
| October 01, 2025 | 3,463 | 3,424 | 3,424 | 3,464 | 3,395 | 256,400 |
| September 30, 2025 | 3,460 | 3,464 | 3,464 | 3,482 | 3,429 | 223,900 |
| September 29, 2025 | 3,545 | 3,460 | 3,460 | 3,555 | 3,458 | 308,500 |
| September 26, 2025 | 3,537 | 3,604 | 3,604 | 3,605 | 3,532 | 479,000 |
| September 25, 2025 | 3,549 | 3,537 | 3,537 | 3,561 | 3,526 | 275,500 |
| September 24, 2025 | 3,531 | 3,532 | 3,532 | 3,562 | 3,526 | 321,400 |
| September 22, 2025 | 3,544 | 3,568 | 3,568 | 3,591 | 3,540 | 259,500 |
| September 19, 2025 | 3,544 | 3,531 | 3,531 | 3,578 | 3,531 | 382,400 |
| September 18, 2025 | 3,564 | 3,553 | 3,553 | 3,569 | 3,528 | 251,400 |
| September 17, 2025 | 3,564 | 3,553 | 3,553 | 3,569 | 3,528 | 251,400 |
| September 16, 2025 | 3,580 | 3,548 | 3,548 | 3,601 | 3,536 | 268,300 |
| September 12, 2025 | 3,580 | 3,528 | 3,528 | 3,580 | 3,507 | 199,700 |
| September 11, 2025 | 3,580 | 3,528 | 3,528 | 3,580 | 3,507 | 199,700 |
| September 10, 2025 | 3,537 | 3,544 | 3,544 | 3,558 | 3,529 | 208,100 |
| September 09, 2025 | 3,580 | 3,537 | 3,537 | 3,609 | 3,531 | 286,100 |
| September 08, 2025 | 3,565 | 3,558 | 3,558 | 3,589 | 3,546 | 299,700 |
| September 05, 2025 | 3,540 | 3,565 | 3,565 | 3,570 | 3,508 | 351,600 |