3,380.00
+30(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,345 | 3,350 | 3,350 | 3,410 | 3,340 | 132,100 |
| December 03, 2025 | 3,330 | 3,390 | 3,390 | 3,395 | 3,325 | 184,600 |
| December 02, 2025 | 3,410 | 3,315 | 3,315 | 3,415 | 3,250 | 222,000 |
| December 01, 2025 | 3,500 | 3,360 | 3,360 | 3,515 | 3,355 | 273,800 |
| November 28, 2025 | 3,425 | 3,505 | 3,505 | 3,520 | 3,405 | 226,800 |
| November 27, 2025 | 3,420 | 3,405 | 3,405 | 3,470 | 3,345 | 265,400 |
| November 26, 2025 | 3,350 | 3,470 | 3,470 | 3,500 | 3,315 | 451,900 |
| November 25, 2025 | 3,190 | 3,295 | 3,295 | 3,320 | 3,150 | 398,000 |
| November 21, 2025 | 2,974 | 3,120 | 3,120 | 3,135 | 2,974 | 239,000 |
| November 20, 2025 | 3,025 | 2,993 | 2,993 | 3,025 | 2,977 | 122,100 |
| November 19, 2025 | 3,005 | 2,988 | 2,988 | 3,050 | 2,946 | 207,000 |
| November 18, 2025 | 2,964 | 3,005 | 3,005 | 3,030 | 2,950 | 220,700 |
| November 17, 2025 | 3,030 | 2,989 | 2,989 | 3,035 | 2,962 | 206,300 |
| November 14, 2025 | 3,035 | 3,030 | 3,030 | 3,100 | 2,987 | 250,300 |
| November 13, 2025 | 3,090 | 3,105 | 3,105 | 3,210 | 3,070 | 398,600 |
| November 12, 2025 | 2,977 | 3,090 | 3,090 | 3,100 | 2,920 | 719,800 |
| November 11, 2025 | 2,817 | 2,777 | 2,777 | 2,818 | 2,752 | 216,800 |
| November 10, 2025 | 2,759 | 2,818 | 2,818 | 2,838 | 2,754 | 188,900 |
| November 07, 2025 | 2,723 | 2,766 | 2,766 | 2,783 | 2,718 | 194,200 |
| November 06, 2025 | 2,757 | 2,700 | 2,700 | 2,769 | 2,700 | 144,000 |
| November 05, 2025 | 2,763 | 2,716 | 2,716 | 2,777 | 2,661 | 183,500 |
| November 04, 2025 | 2,789 | 2,778 | 2,778 | 2,806 | 2,753 | 183,900 |
| October 31, 2025 | 2,745 | 2,821 | 2,821 | 2,829 | 2,738 | 195,200 |
| October 30, 2025 | 2,750 | 2,723 | 2,723 | 2,787 | 2,718 | 513,400 |
| October 29, 2025 | 2,870 | 2,777 | 2,777 | 2,881 | 2,753 | 331,300 |
| October 28, 2025 | 2,912 | 2,881 | 2,881 | 2,935 | 2,871 | 185,400 |
| October 27, 2025 | 2,880 | 2,929 | 2,929 | 2,943 | 2,880 | 170,200 |
| October 24, 2025 | 2,888 | 2,873 | 2,873 | 2,894 | 2,864 | 219,700 |
| October 23, 2025 | 2,928 | 2,886 | 2,886 | 2,941 | 2,870 | 230,700 |
| October 22, 2025 | 2,953 | 2,942 | 2,942 | 2,991 | 2,938 | 216,100 |
| October 21, 2025 | 2,986 | 2,942 | 2,942 | 2,986 | 2,921 | 201,100 |
| October 20, 2025 | 2,970 | 2,959 | 2,959 | 3,010 | 2,943 | 212,500 |
| October 17, 2025 | 3,000 | 2,921 | 2,921 | 3,000 | 2,905 | 269,000 |
| October 16, 2025 | 3,055 | 3,030 | 3,030 | 3,080 | 3,000 | 93,300 |
| October 15, 2025 | 2,992 | 3,025 | 3,025 | 3,035 | 2,990 | 126,900 |
| October 14, 2025 | 3,055 | 3,005 | 3,005 | 3,065 | 2,974 | 254,500 |
| October 10, 2025 | 3,090 | 3,135 | 3,135 | 3,140 | 3,080 | 118,100 |
| October 09, 2025 | 3,135 | 3,100 | 3,100 | 3,170 | 3,070 | 164,100 |
| October 08, 2025 | 3,205 | 3,155 | 3,155 | 3,230 | 3,155 | 71,900 |
| October 07, 2025 | 3,220 | 3,205 | 3,205 | 3,240 | 3,155 | 126,200 |
| October 06, 2025 | 3,170 | 3,240 | 3,240 | 3,240 | 3,135 | 178,700 |
| October 03, 2025 | 3,050 | 3,080 | 3,080 | 3,130 | 3,050 | 134,900 |
| October 02, 2025 | 3,100 | 3,070 | 3,070 | 3,115 | 3,040 | 134,700 |
| October 01, 2025 | 3,205 | 3,055 | 3,055 | 3,205 | 3,045 | 227,700 |
| September 30, 2025 | 3,275 | 3,235 | 3,235 | 3,290 | 3,220 | 107,700 |
| September 29, 2025 | 3,355 | 3,250 | 3,250 | 3,355 | 3,250 | 126,000 |
| September 26, 2025 | 3,250 | 3,325 | 3,325 | 3,360 | 3,220 | 178,100 |
| September 25, 2025 | 3,290 | 3,235 | 3,235 | 3,300 | 3,210 | 128,600 |
| September 24, 2025 | 3,325 | 3,255 | 3,255 | 3,330 | 3,250 | 121,700 |
| September 22, 2025 | 3,340 | 3,345 | 3,345 | 3,385 | 3,335 | 101,500 |
| September 19, 2025 | 3,390 | 3,320 | 3,320 | 3,390 | 3,260 | 131,600 |
| September 18, 2025 | 3,285 | 3,330 | 3,330 | 3,350 | 3,280 | 88,600 |
| September 17, 2025 | 3,315 | 3,275 | 3,275 | 3,325 | 3,270 | 125,200 |
| September 16, 2025 | 3,315 | 3,305 | 3,305 | 3,335 | 3,260 | 97,900 |
| September 12, 2025 | 3,230 | 3,310 | 3,310 | 3,320 | 3,210 | 141,300 |
| September 11, 2025 | 3,285 | 3,215 | 3,215 | 3,285 | 3,200 | 190,300 |
| September 10, 2025 | 3,350 | 3,295 | 3,295 | 3,350 | 3,250 | 141,100 |
| September 09, 2025 | 3,400 | 3,355 | 3,355 | 3,405 | 3,320 | 153,400 |
| September 08, 2025 | 3,355 | 3,370 | 3,370 | 3,420 | 3,330 | 258,000 |
| September 05, 2025 | 3,190 | 3,215 | 3,215 | 3,235 | 3,185 | 73,400 |