3,405.00
+25(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,380 | 3,380 | 3,380 | 3,410 | 3,380 | 2,800 |
| December 03, 2025 | 3,385 | 3,380 | 3,380 | 3,390 | 3,380 | 2,200 |
| December 02, 2025 | 3,390 | 3,385 | 3,385 | 3,395 | 3,380 | 2,800 |
| December 01, 2025 | 3,360 | 3,380 | 3,380 | 3,385 | 3,360 | 2,600 |
| November 28, 2025 | 3,355 | 3,365 | 3,365 | 3,380 | 3,355 | 2,600 |
| November 27, 2025 | 3,375 | 3,355 | 3,355 | 3,380 | 3,330 | 2,900 |
| November 26, 2025 | 3,365 | 3,330 | 3,330 | 3,370 | 3,330 | 3,700 |
| November 25, 2025 | 3,395 | 3,340 | 3,340 | 3,395 | 3,340 | 11,000 |
| November 21, 2025 | 3,360 | 3,360 | 3,360 | 3,370 | 3,345 | 5,200 |
| November 20, 2025 | 3,370 | 3,345 | 3,345 | 3,370 | 3,310 | 3,300 |
| November 19, 2025 | 3,355 | 3,315 | 3,315 | 3,355 | 3,315 | 3,500 |
| November 18, 2025 | 3,355 | 3,305 | 3,305 | 3,355 | 3,305 | 2,100 |
| November 17, 2025 | 3,305 | 3,320 | 3,320 | 3,320 | 3,305 | 3,400 |
| November 14, 2025 | 3,310 | 3,315 | 3,315 | 3,360 | 3,310 | 8,200 |
| November 13, 2025 | 3,405 | 3,320 | 3,320 | 3,420 | 3,310 | 16,500 |
| November 12, 2025 | 3,430 | 3,420 | 3,420 | 3,430 | 3,380 | 2,300 |
| November 11, 2025 | 3,435 | 3,400 | 3,400 | 3,440 | 3,335 | 8,400 |
| November 10, 2025 | 3,400 | 3,500 | 3,500 | 3,500 | 3,400 | 7,000 |
| November 07, 2025 | 3,330 | 3,355 | 3,355 | 3,355 | 3,290 | 3,600 |
| November 06, 2025 | 3,280 | 3,290 | 3,290 | 3,325 | 3,280 | 1,300 |
| November 05, 2025 | 3,335 | 3,270 | 3,270 | 3,335 | 3,270 | 3,600 |
| November 04, 2025 | 3,310 | 3,300 | 3,300 | 3,325 | 3,300 | 3,700 |
| October 31, 2025 | 3,320 | 3,310 | 3,310 | 3,345 | 3,305 | 4,000 |
| October 30, 2025 | 3,285 | 3,345 | 3,345 | 3,360 | 3,280 | 4,900 |
| October 29, 2025 | 3,400 | 3,275 | 3,275 | 3,400 | 3,275 | 4,500 |
| October 28, 2025 | 3,405 | 3,370 | 3,370 | 3,415 | 3,370 | 3,700 |
| October 27, 2025 | 3,420 | 3,415 | 3,415 | 3,435 | 3,400 | 5,600 |
| October 24, 2025 | 3,405 | 3,410 | 3,410 | 3,455 | 3,400 | 9,900 |
| October 23, 2025 | 3,435 | 3,455 | 3,455 | 3,475 | 3,425 | 4,300 |
| October 22, 2025 | 3,400 | 3,405 | 3,405 | 3,420 | 3,400 | 3,100 |
| October 21, 2025 | 3,415 | 3,400 | 3,400 | 3,425 | 3,400 | 2,800 |
| October 20, 2025 | 3,405 | 3,395 | 3,395 | 3,425 | 3,390 | 3,400 |
| October 17, 2025 | 3,450 | 3,405 | 3,405 | 3,450 | 3,340 | 5,600 |
| October 16, 2025 | 3,430 | 3,440 | 3,440 | 3,440 | 3,405 | 3,500 |
| October 15, 2025 | 3,370 | 3,390 | 3,390 | 3,400 | 3,365 | 3,900 |
| October 14, 2025 | 3,315 | 3,345 | 3,345 | 3,350 | 3,275 | 11,300 |
| October 10, 2025 | 3,430 | 3,365 | 3,365 | 3,440 | 3,365 | 7,600 |
| October 09, 2025 | 3,415 | 3,420 | 3,420 | 3,425 | 3,405 | 3,800 |
| October 08, 2025 | 3,365 | 3,420 | 3,420 | 3,435 | 3,365 | 5,300 |
| October 07, 2025 | 3,380 | 3,385 | 3,385 | 3,410 | 3,380 | 2,500 |
| October 06, 2025 | 3,330 | 3,380 | 3,380 | 3,405 | 3,330 | 8,000 |
| October 03, 2025 | 3,350 | 3,305 | 3,305 | 3,365 | 3,305 | 3,700 |
| October 02, 2025 | 3,300 | 3,330 | 3,330 | 3,355 | 3,300 | 5,600 |
| October 01, 2025 | 3,345 | 3,300 | 3,300 | 3,360 | 3,300 | 6,800 |
| September 30, 2025 | 3,340 | 3,345 | 3,345 | 3,345 | 3,305 | 8,200 |
| September 29, 2025 | 3,420 | 3,290 | 3,290 | 3,520 | 3,240 | 18,400 |
| September 26, 2025 | 3,465 | 3,455 | 3,455 | 3,515 | 3,440 | 9,700 |
| September 25, 2025 | 3,520 | 3,480 | 3,480 | 3,520 | 3,460 | 14,600 |
| September 24, 2025 | 3,530 | 3,550 | 3,550 | 3,550 | 3,490 | 6,000 |
| September 22, 2025 | 3,580 | 3,500 | 3,500 | 3,590 | 3,500 | 8,800 |
| September 19, 2025 | 3,480 | 3,525 | 3,525 | 3,565 | 3,480 | 20,800 |
| September 18, 2025 | 3,455 | 3,475 | 3,475 | 3,500 | 3,455 | 8,700 |
| September 17, 2025 | 3,415 | 3,455 | 3,455 | 3,455 | 3,380 | 8,700 |
| September 16, 2025 | 3,415 | 3,425 | 3,425 | 3,450 | 3,395 | 11,600 |
| September 12, 2025 | 3,415 | 3,415 | 3,415 | 3,440 | 3,405 | 8,000 |
| September 11, 2025 | 3,465 | 3,435 | 3,435 | 3,480 | 3,425 | 7,300 |
| September 10, 2025 | 3,485 | 3,470 | 3,470 | 3,485 | 3,470 | 3,600 |
| September 09, 2025 | 3,490 | 3,485 | 3,485 | 3,500 | 3,475 | 3,400 |
| September 08, 2025 | 3,500 | 3,485 | 3,485 | 3,500 | 3,485 | 4,600 |
| September 05, 2025 | 3,485 | 3,485 | 3,485 | 3,500 | 3,460 | 6,300 |