3,385.00
+25(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,320 | 3,360 | 3,360 | 3,365 | 3,320 | 101,900 |
| December 03, 2025 | 3,350 | 3,320 | 3,320 | 3,370 | 3,320 | 102,400 |
| December 02, 2025 | 3,345 | 3,370 | 3,370 | 3,370 | 3,335 | 81,600 |
| December 01, 2025 | 3,385 | 3,345 | 3,345 | 3,395 | 3,335 | 130,000 |
| November 28, 2025 | 3,350 | 3,360 | 3,360 | 3,385 | 3,350 | 119,400 |
| November 27, 2025 | 3,365 | 3,370 | 3,370 | 3,385 | 3,345 | 92,700 |
| November 26, 2025 | 3,355 | 3,365 | 3,365 | 3,385 | 3,350 | 102,900 |
| November 25, 2025 | 3,345 | 3,330 | 3,330 | 3,350 | 3,310 | 111,600 |
| November 21, 2025 | 3,280 | 3,335 | 3,335 | 3,340 | 3,280 | 135,500 |
| November 20, 2025 | 3,285 | 3,270 | 3,270 | 3,300 | 3,270 | 125,000 |
| November 19, 2025 | 3,290 | 3,295 | 3,295 | 3,335 | 3,290 | 135,100 |
| November 18, 2025 | 3,280 | 3,265 | 3,265 | 3,295 | 3,265 | 122,000 |
| November 17, 2025 | 3,330 | 3,305 | 3,305 | 3,340 | 3,285 | 177,600 |
| November 14, 2025 | 3,360 | 3,360 | 3,360 | 3,400 | 3,355 | 111,600 |
| November 13, 2025 | 3,360 | 3,365 | 3,365 | 3,380 | 3,350 | 75,500 |
| November 12, 2025 | 3,300 | 3,345 | 3,345 | 3,370 | 3,295 | 109,300 |
| November 11, 2025 | 3,280 | 3,310 | 3,310 | 3,325 | 3,260 | 146,900 |
| November 10, 2025 | 3,305 | 3,265 | 3,265 | 3,305 | 3,265 | 140,900 |
| November 07, 2025 | 3,245 | 3,300 | 3,300 | 3,310 | 3,245 | 175,300 |
| November 06, 2025 | 3,265 | 3,245 | 3,245 | 3,275 | 3,245 | 112,600 |
| November 05, 2025 | 3,270 | 3,245 | 3,245 | 3,285 | 3,235 | 166,400 |
| November 04, 2025 | 3,290 | 3,240 | 3,240 | 3,295 | 3,215 | 225,300 |
| October 31, 2025 | 3,320 | 3,320 | 3,320 | 3,325 | 3,285 | 204,800 |
| October 30, 2025 | 3,300 | 3,310 | 3,310 | 3,325 | 3,295 | 167,900 |
| October 29, 2025 | 3,380 | 3,330 | 3,310 | 3,390 | 3,330 | 234,500 |
| October 28, 2025 | 3,445 | 3,390 | 3,369.64 | 3,445 | 3,380 | 235,900 |
| October 27, 2025 | 3,455 | 3,455 | 3,434.25 | 3,465 | 3,425 | 131,200 |
| October 24, 2025 | 3,510 | 3,455 | 3,434.25 | 3,520 | 3,445 | 159,200 |
| October 23, 2025 | 3,520 | 3,495 | 3,474.01 | 3,530 | 3,495 | 106,400 |
| October 22, 2025 | 3,500 | 3,520 | 3,498.86 | 3,520 | 3,495 | 142,400 |
| October 21, 2025 | 3,450 | 3,485 | 3,464.07 | 3,495 | 3,450 | 122,400 |
| October 20, 2025 | 3,455 | 3,470 | 3,449.16 | 3,480 | 3,445 | 115,000 |
| October 17, 2025 | 3,450 | 3,440 | 3,440 | 3,470 | 3,420 | 232,600 |
| October 16, 2025 | 3,470 | 3,470 | 3,470 | 3,490 | 3,450 | 125,200 |
| October 15, 2025 | 3,465 | 3,445 | 3,445 | 3,485 | 3,445 | 135,500 |
| October 14, 2025 | 3,460 | 3,460 | 3,460 | 3,480 | 3,425 | 176,300 |
| October 10, 2025 | 3,450 | 3,460 | 3,460 | 3,475 | 3,430 | 185,200 |
| October 09, 2025 | 3,420 | 3,455 | 3,455 | 3,455 | 3,405 | 205,800 |
| October 08, 2025 | 3,355 | 3,400 | 3,400 | 3,425 | 3,355 | 195,800 |
| October 07, 2025 | 3,360 | 3,340 | 3,340 | 3,360 | 3,330 | 175,500 |
| October 06, 2025 | 3,375 | 3,375 | 3,375 | 3,385 | 3,335 | 250,800 |
| October 03, 2025 | 3,305 | 3,350 | 3,350 | 3,370 | 3,300 | 158,500 |
| October 02, 2025 | 3,360 | 3,310 | 3,310 | 3,370 | 3,305 | 260,100 |
| October 01, 2025 | 3,375 | 3,360 | 3,360 | 3,390 | 3,340 | 321,000 |
| September 30, 2025 | 3,500 | 3,400 | 3,400 | 3,500 | 3,400 | 488,600 |
| September 29, 2025 | 3,560 | 3,515 | 3,515 | 3,570 | 3,510 | 165,800 |
| September 26, 2025 | 3,530 | 3,550 | 3,550 | 3,550 | 3,505 | 164,200 |
| September 25, 2025 | 3,530 | 3,545 | 3,545 | 3,560 | 3,505 | 204,300 |
| September 24, 2025 | 3,480 | 3,545 | 3,545 | 3,545 | 3,465 | 285,400 |
| September 22, 2025 | 3,510 | 3,485 | 3,485 | 3,525 | 3,485 | 305,100 |
| September 19, 2025 | 3,625 | 3,510 | 3,510 | 3,630 | 3,500 | 687,300 |
| September 18, 2025 | 3,580 | 3,625 | 3,625 | 3,650 | 3,555 | 650,200 |
| September 17, 2025 | 3,620 | 3,580 | 3,580 | 3,625 | 3,580 | 492,800 |
| September 16, 2025 | 3,755 | 3,595 | 3,595 | 3,765 | 3,580 | 1.71M |
| September 12, 2025 | 4,050 | 3,995 | 3,995 | 4,065 | 3,970 | 386,500 |
| September 11, 2025 | 3,960 | 3,985 | 3,985 | 4,030 | 3,945 | 222,000 |
| September 10, 2025 | 3,935 | 3,980 | 3,980 | 4,000 | 3,900 | 244,800 |
| September 09, 2025 | 3,965 | 3,880 | 3,880 | 4,000 | 3,860 | 165,200 |
| September 08, 2025 | 3,955 | 3,945 | 3,945 | 4,020 | 3,935 | 213,400 |
| September 05, 2025 | 3,955 | 3,920 | 3,920 | 3,965 | 3,905 | 122,300 |