3,561.00
+11(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,524 | 3,550 | 3,550 | 3,559 | 3,514 | 1.77M |
| December 03, 2025 | 3,527 | 3,513 | 3,513 | 3,549 | 3,498 | 2.19M |
| December 02, 2025 | 3,565 | 3,517 | 3,517 | 3,565 | 3,517 | 2.13M |
| December 01, 2025 | 3,603 | 3,557 | 3,557 | 3,613 | 3,533 | 2.66M |
| November 28, 2025 | 3,648 | 3,623 | 3,623 | 3,658 | 3,601 | 2.55M |
| November 27, 2025 | 3,588 | 3,614 | 3,614 | 3,616 | 3,583 | 2.12M |
| November 26, 2025 | 3,546 | 3,593 | 3,593 | 3,593 | 3,525 | 3.73M |
| November 25, 2025 | 3,648 | 3,546 | 3,546 | 3,665 | 3,537 | 4.29M |
| November 21, 2025 | 3,590 | 3,638 | 3,638 | 3,670 | 3,573 | 5.4M |
| November 20, 2025 | 3,605 | 3,589 | 3,589 | 3,643 | 3,576 | 3.67M |
| November 19, 2025 | 3,667 | 3,565 | 3,565 | 3,675 | 3,565 | 4.43M |
| November 18, 2025 | 3,759 | 3,650 | 3,650 | 3,764 | 3,650 | 3.82M |
| November 17, 2025 | 3,825 | 3,802 | 3,802 | 3,853 | 3,747 | 3.86M |
| November 14, 2025 | 3,783 | 3,825 | 3,825 | 3,829 | 3,739 | 4.46M |
| November 13, 2025 | 3,844 | 3,783 | 3,783 | 3,860 | 3,770 | 5.32M |
| November 12, 2025 | 3,698 | 3,850 | 3,850 | 3,897 | 3,692 | 10.12M |
| November 11, 2025 | 3,559 | 3,621 | 3,621 | 3,650 | 3,555 | 7.04M |
| November 10, 2025 | 3,624 | 3,527 | 3,527 | 3,677 | 3,513 | 15.01M |
| November 07, 2025 | 3,763 | 3,623 | 3,623 | 3,763 | 3,623 | 11.17M |
| November 06, 2025 | 4,418 | 4,323 | 4,323 | 4,512 | 4,323 | 3.59M |
| November 05, 2025 | 4,418 | 4,323 | 4,323 | 4,512 | 4,323 | 3.59M |
| November 04, 2025 | 4,480 | 4,432 | 4,432 | 4,544 | 4,343 | 3.99M |
| October 31, 2025 | 4,246 | 4,373 | 4,373 | 4,377 | 4,235 | 2.98M |
| October 30, 2025 | 4,246 | 4,373 | 4,373 | 4,377 | 4,235 | 7.27M |
| October 29, 2025 | 4,231 | 4,198 | 4,198 | 4,260 | 4,171 | 2.14M |
| October 28, 2025 | 4,251 | 4,231 | 4,231 | 4,269 | 4,211 | 2.29M |
| October 27, 2025 | 4,275 | 4,280 | 4,280 | 4,293 | 4,228 | 2.03M |
| October 24, 2025 | 4,234 | 4,231 | 4,231 | 4,261 | 4,208 | 1.82M |
| October 23, 2025 | 4,306 | 4,243 | 4,243 | 4,318 | 4,238 | 1.82M |
| October 22, 2025 | 4,292 | 4,274 | 4,274 | 4,317 | 4,268 | 1.65M |
| October 21, 2025 | 4,305 | 4,297 | 4,297 | 4,322 | 4,274 | 1.9M |
| October 20, 2025 | 4,286 | 4,302 | 4,302 | 4,302 | 4,221 | 1.98M |
| October 17, 2025 | 4,152 | 4,166 | 4,166 | 4,189 | 4,142 | 1.72M |
| October 16, 2025 | 4,175 | 4,166 | 4,166 | 4,209 | 4,146 | 1.86M |
| October 15, 2025 | 4,197 | 4,197 | 4,197 | 4,237 | 4,187 | 1.99M |
| October 14, 2025 | 4,110 | 4,197 | 4,197 | 4,197 | 4,098 | 2.39M |
| October 10, 2025 | 4,220 | 4,176 | 4,176 | 4,222 | 4,153 | 2.25M |
| October 09, 2025 | 4,185 | 4,201 | 4,201 | 4,222 | 4,157 | 1.92M |
| October 08, 2025 | 4,294 | 4,193 | 4,193 | 4,333 | 4,193 | 2.65M |
| October 07, 2025 | 4,310 | 4,270 | 4,270 | 4,348 | 4,270 | 2.42M |
| October 06, 2025 | 4,315 | 4,311 | 4,311 | 4,324 | 4,263 | 1.64M |
| October 03, 2025 | 4,160 | 4,170 | 4,170 | 4,224 | 4,160 | 2M |
| October 02, 2025 | 4,209 | 4,178 | 4,178 | 4,251 | 4,157 | 2.59M |
| October 01, 2025 | 4,242 | 4,245 | 4,245 | 4,250 | 4,181 | 2.15M |
| September 30, 2025 | 4,173 | 4,246 | 4,246 | 4,252 | 4,164 | 2.37M |
| September 29, 2025 | 4,263 | 4,199 | 4,199 | 4,276 | 4,170 | 2.21M |
| September 26, 2025 | 4,340 | 4,285 | 4,285 | 4,357 | 4,269 | 2.94M |
| September 25, 2025 | 4,232 | 4,200 | 4,200 | 4,244 | 4,196 | 2.35M |
| September 24, 2025 | 4,321 | 4,210 | 4,210 | 4,325 | 4,197 | 1.9M |
| September 22, 2025 | 4,236 | 4,278 | 4,278 | 4,300 | 4,226 | 1.85M |
| September 19, 2025 | 4,213 | 4,198 | 4,198 | 4,298 | 4,181 | 4.96M |
| September 18, 2025 | 4,250 | 4,241 | 4,241 | 4,284 | 4,205 | 2.41M |
| September 17, 2025 | 4,305 | 4,285 | 4,285 | 4,343 | 4,264 | 2.41M |
| September 16, 2025 | 4,295 | 4,287 | 4,287 | 4,300 | 4,231 | 1.75M |
| September 12, 2025 | 4,323 | 4,262 | 4,262 | 4,323 | 4,254 | 2.48M |
| September 11, 2025 | 4,258 | 4,285 | 4,285 | 4,287 | 4,227 | 1.86M |
| September 10, 2025 | 4,209 | 4,257 | 4,257 | 4,281 | 4,164 | 1.86M |
| September 09, 2025 | 4,287 | 4,195 | 4,195 | 4,305 | 4,194 | 2.14M |
| September 08, 2025 | 4,251 | 4,293 | 4,293 | 4,308 | 4,228 | 1.96M |
| September 05, 2025 | 4,201 | 4,200 | 4,200 | 4,226 | 4,182 | 2.17M |