2,939.00
-97(-3.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 3,016 | 2,939 | 2,939 | 3,025 | 2,938 | 1.12M |
| December 10, 2025 | 3,019 | 3,036 | 3,036 | 3,041 | 3,016 | 242,500 |
| December 09, 2025 | 3,045 | 3,019 | 3,019 | 3,046 | 3,001 | 401,300 |
| December 08, 2025 | 3,020 | 3,034 | 3,034 | 3,048 | 3,011 | 315,400 |
| December 05, 2025 | 3,045 | 3,020 | 3,020 | 3,050 | 3,020 | 434,400 |
| December 04, 2025 | 3,025 | 3,061 | 3,061 | 3,067 | 3,016 | 426,400 |
| December 03, 2025 | 3,053 | 3,038 | 3,038 | 3,080 | 3,010 | 749,800 |
| December 02, 2025 | 3,033 | 3,053 | 3,053 | 3,097 | 3,021 | 1.41M |
| December 01, 2025 | 3,261 | 3,173 | 3,173 | 3,265 | 3,173 | 797,300 |
| November 28, 2025 | 3,270 | 3,246 | 3,246 | 3,311 | 3,246 | 486,700 |
| November 27, 2025 | 3,250 | 3,259 | 3,259 | 3,269 | 3,238 | 279,000 |
| November 26, 2025 | 3,235 | 3,249 | 3,249 | 3,250 | 3,223 | 253,300 |
| November 25, 2025 | 3,226 | 3,225 | 3,225 | 3,238 | 3,219 | 280,700 |
| November 21, 2025 | 3,175 | 3,236 | 3,236 | 3,255 | 3,175 | 676,900 |
| November 20, 2025 | 3,190 | 3,161 | 3,161 | 3,199 | 3,160 | 280,900 |
| November 19, 2025 | 3,184 | 3,203 | 3,203 | 3,208 | 3,184 | 177,100 |
| November 18, 2025 | 3,194 | 3,191 | 3,191 | 3,216 | 3,187 | 185,900 |
| November 17, 2025 | 3,212 | 3,202 | 3,202 | 3,226 | 3,182 | 252,400 |
| November 14, 2025 | 3,197 | 3,205 | 3,205 | 3,217 | 3,194 | 212,700 |
| November 13, 2025 | 3,199 | 3,205 | 3,205 | 3,211 | 3,191 | 190,400 |
| November 12, 2025 | 3,184 | 3,199 | 3,199 | 3,217 | 3,170 | 230,600 |
| November 11, 2025 | 3,160 | 3,169 | 3,169 | 3,171 | 3,136 | 325,100 |
| November 10, 2025 | 3,214 | 3,182 | 3,182 | 3,219 | 3,178 | 233,500 |
| November 07, 2025 | 3,143 | 3,202 | 3,202 | 3,202 | 3,142 | 237,400 |
| November 06, 2025 | 3,186 | 3,145 | 3,145 | 3,198 | 3,145 | 311,300 |
| November 05, 2025 | 3,233 | 3,194 | 3,194 | 3,248 | 3,186 | 296,600 |
| November 04, 2025 | 3,174 | 3,218 | 3,218 | 3,236 | 3,171 | 441,400 |
| October 31, 2025 | 3,195 | 3,174 | 3,174 | 3,213 | 3,168 | 201,000 |
| October 30, 2025 | 3,166 | 3,184 | 3,184 | 3,200 | 3,157 | 393,500 |
| October 29, 2025 | 3,278 | 3,218 | 3,218 | 3,284 | 3,213 | 621,900 |
| October 28, 2025 | 3,315 | 3,293 | 3,293 | 3,317 | 3,276 | 317,300 |
| October 27, 2025 | 3,290 | 3,299 | 3,299 | 3,315 | 3,288 | 276,500 |
| October 24, 2025 | 3,318 | 3,291 | 3,291 | 3,318 | 3,287 | 256,100 |
| October 23, 2025 | 3,316 | 3,330 | 3,330 | 3,340 | 3,305 | 224,900 |
| October 22, 2025 | 3,307 | 3,315 | 3,315 | 3,327 | 3,305 | 301,600 |
| October 21, 2025 | 3,285 | 3,308 | 3,308 | 3,315 | 3,278 | 289,700 |
| October 20, 2025 | 3,279 | 3,285 | 3,285 | 3,298 | 3,267 | 233,300 |
| October 17, 2025 | 3,247 | 3,251 | 3,251 | 3,265 | 3,237 | 215,700 |
| October 16, 2025 | 3,257 | 3,238 | 3,238 | 3,273 | 3,238 | 278,200 |
| October 15, 2025 | 3,284 | 3,271 | 3,271 | 3,294 | 3,259 | 213,800 |
| October 14, 2025 | 3,235 | 3,279 | 3,279 | 3,293 | 3,231 | 358,000 |
| October 10, 2025 | 3,270 | 3,277 | 3,277 | 3,294 | 3,247 | 317,600 |
| October 09, 2025 | 3,330 | 3,270 | 3,270 | 3,336 | 3,270 | 486,400 |
| October 08, 2025 | 3,360 | 3,335 | 3,335 | 3,378 | 3,335 | 241,000 |
| October 07, 2025 | 3,345 | 3,333 | 3,333 | 3,359 | 3,333 | 258,300 |
| October 06, 2025 | 3,377 | 3,343 | 3,343 | 3,385 | 3,338 | 308,000 |
| October 03, 2025 | 3,380 | 3,339 | 3,339 | 3,402 | 3,338 | 320,900 |
| October 02, 2025 | 3,404 | 3,380 | 3,380 | 3,424 | 3,361 | 289,500 |
| October 01, 2025 | 3,460 | 3,407 | 3,407 | 3,463 | 3,407 | 278,200 |
| September 30, 2025 | 3,442 | 3,481 | 3,481 | 3,489 | 3,433 | 255,200 |
| September 29, 2025 | 3,572 | 3,440 | 3,440 | 3,580 | 3,440 | 425,000 |
| September 26, 2025 | 3,556 | 3,568 | 3,568 | 3,574 | 3,540 | 270,300 |
| September 25, 2025 | 3,592 | 3,545 | 3,545 | 3,593 | 3,530 | 298,100 |
| September 24, 2025 | 3,523 | 3,555 | 3,555 | 3,620 | 3,515 | 484,100 |
| September 22, 2025 | 3,460 | 3,515 | 3,515 | 3,533 | 3,460 | 284,700 |
| September 19, 2025 | 3,505 | 3,456 | 3,456 | 3,520 | 3,456 | 298,200 |
| September 18, 2025 | 3,520 | 3,508 | 3,508 | 3,524 | 3,485 | 187,700 |
| September 17, 2025 | 3,523 | 3,499 | 3,499 | 3,548 | 3,497 | 251,400 |
| September 16, 2025 | 3,496 | 3,518 | 3,518 | 3,526 | 3,474 | 264,800 |
| September 12, 2025 | 3,569 | 3,506 | 3,506 | 3,570 | 3,506 | 283,300 |