3,235.00
+5(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,210 | 3,230 | 3,230 | 3,230 | 3,210 | 700 |
| December 03, 2025 | 3,210 | 3,210 | 3,210 | 3,210 | 3,210 | 0 |
| December 02, 2025 | 3,265 | 3,210 | 3,210 | 3,265 | 3,210 | 400 |
| December 01, 2025 | 3,260 | 3,240 | 3,240 | 3,345 | 3,190 | 2,800 |
| November 28, 2025 | 3,340 | 3,260 | 3,260 | 3,340 | 3,165 | 2,500 |
| November 27, 2025 | 3,140 | 3,210 | 3,210 | 3,210 | 3,140 | 2,500 |
| November 26, 2025 | 3,125 | 3,130 | 3,130 | 3,130 | 3,120 | 600 |
| November 25, 2025 | 3,120 | 3,125 | 3,125 | 3,150 | 3,120 | 3,100 |
| November 21, 2025 | 3,080 | 3,085 | 3,085 | 3,085 | 3,000 | 2,700 |
| November 20, 2025 | 3,050 | 3,035 | 3,035 | 3,105 | 3,035 | 500 |
| November 19, 2025 | 3,110 | 3,050 | 3,050 | 3,110 | 3,020 | 2,700 |
| November 18, 2025 | 3,140 | 3,125 | 3,125 | 3,175 | 3,110 | 700 |
| November 17, 2025 | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 800 |
| November 14, 2025 | 3,185 | 3,170 | 3,170 | 3,185 | 3,170 | 200 |
| November 13, 2025 | 3,195 | 3,230 | 3,230 | 3,230 | 3,120 | 1,200 |
| November 12, 2025 | 3,270 | 3,215 | 3,215 | 3,270 | 3,215 | 16,400 |
| November 11, 2025 | 3,250 | 3,270 | 3,270 | 3,270 | 3,220 | 1,400 |
| November 10, 2025 | 3,195 | 3,245 | 3,245 | 3,245 | 3,145 | 2,700 |
| November 07, 2025 | 3,110 | 3,135 | 3,135 | 3,135 | 3,110 | 500 |
| November 06, 2025 | 3,060 | 3,110 | 3,110 | 3,130 | 3,060 | 1,300 |
| November 05, 2025 | 3,050 | 3,060 | 3,060 | 3,145 | 3,050 | 2,800 |
| November 04, 2025 | 3,080 | 3,080 | 3,080 | 3,085 | 3,080 | 1,000 |
| October 31, 2025 | 3,090 | 3,080 | 3,080 | 3,090 | 3,055 | 700 |
| October 30, 2025 | 3,070 | 3,070 | 3,070 | 3,070 | 3,070 | 0 |
| October 29, 2025 | 3,095 | 3,070 | 3,070 | 3,095 | 3,070 | 400 |
| October 28, 2025 | 3,075 | 3,065 | 3,065 | 3,075 | 3,065 | 300 |
| October 27, 2025 | 3,095 | 3,095 | 3,095 | 3,095 | 3,050 | 1,000 |
| October 24, 2025 | 3,080 | 3,095 | 3,095 | 3,100 | 3,080 | 900 |
| October 23, 2025 | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| October 22, 2025 | 3,060 | 3,055 | 3,055 | 3,095 | 3,010 | 3,800 |
| October 21, 2025 | 3,120 | 3,075 | 3,075 | 3,120 | 3,050 | 2,400 |
| October 20, 2025 | 3,140 | 3,110 | 3,110 | 3,140 | 3,110 | 1,900 |
| October 17, 2025 | 3,170 | 3,160 | 3,160 | 3,170 | 3,140 | 1,000 |
| October 16, 2025 | 3,170 | 3,165 | 3,165 | 3,180 | 3,165 | 800 |
| October 15, 2025 | 3,195 | 3,195 | 3,195 | 3,195 | 3,195 | 0 |
| October 14, 2025 | 3,165 | 3,195 | 3,195 | 3,240 | 3,155 | 1,300 |
| October 10, 2025 | 3,105 | 3,165 | 3,165 | 3,180 | 3,105 | 1,500 |
| October 09, 2025 | 3,180 | 3,145 | 3,145 | 3,210 | 3,145 | 1,800 |
| October 08, 2025 | 3,260 | 3,200 | 3,200 | 3,260 | 3,200 | 18,200 |
| October 07, 2025 | 3,285 | 3,255 | 3,255 | 3,285 | 3,255 | 15,500 |
| October 06, 2025 | 3,280 | 3,285 | 3,285 | 3,320 | 3,245 | 17,300 |
| October 03, 2025 | 3,250 | 3,280 | 3,280 | 3,280 | 3,245 | 400 |
| October 02, 2025 | 3,155 | 3,270 | 3,270 | 3,270 | 3,155 | 1,200 |
| October 01, 2025 | 3,250 | 3,140 | 3,140 | 3,250 | 3,120 | 1,900 |
| September 30, 2025 | 3,310 | 3,280 | 3,280 | 3,330 | 3,255 | 2,500 |
| September 29, 2025 | 3,320 | 3,370 | 3,370 | 3,375 | 3,300 | 5,700 |
| September 26, 2025 | 3,410 | 3,525 | 3,525 | 3,525 | 3,375 | 2,900 |
| September 25, 2025 | 3,380 | 3,390 | 3,390 | 3,415 | 3,360 | 1,600 |
| September 24, 2025 | 3,350 | 3,380 | 3,380 | 3,425 | 3,350 | 3,200 |
| September 22, 2025 | 3,340 | 3,395 | 3,395 | 3,480 | 3,340 | 3,400 |
| September 19, 2025 | 3,410 | 3,340 | 3,340 | 3,410 | 3,340 | 1,400 |
| September 18, 2025 | 3,500 | 3,425 | 3,425 | 3,580 | 3,305 | 5,000 |
| September 17, 2025 | 3,500 | 3,425 | 3,425 | 3,580 | 3,305 | 5,000 |
| September 16, 2025 | 3,390 | 3,495 | 3,495 | 3,750 | 3,390 | 4,600 |
| September 12, 2025 | 3,180 | 3,210 | 3,210 | 3,210 | 3,150 | 2,700 |
| September 11, 2025 | 3,180 | 3,210 | 3,210 | 3,210 | 3,150 | 2,700 |
| September 10, 2025 | 3,115 | 3,120 | 3,120 | 3,120 | 3,095 | 4,500 |
| September 09, 2025 | 3,120 | 3,120 | 3,120 | 3,120 | 3,110 | 800 |
| September 08, 2025 | 3,100 | 3,120 | 3,120 | 3,120 | 3,100 | 1,100 |
| September 05, 2025 | 3,100 | 3,100 | 3,100 | 3,100 | 3,085 | 2,500 |