3,425.00
+5(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,425 | 3,425 | 3,425 | 3,450 | 3,420 | 52,600 |
| December 03, 2025 | 3,425 | 3,420 | 3,420 | 3,460 | 3,420 | 75,500 |
| December 02, 2025 | 3,490 | 3,430 | 3,430 | 3,520 | 3,430 | 96,200 |
| December 01, 2025 | 3,450 | 3,485 | 3,485 | 3,485 | 3,415 | 141,100 |
| November 28, 2025 | 3,515 | 3,475 | 3,475 | 3,530 | 3,475 | 96,800 |
| November 27, 2025 | 3,545 | 3,530 | 3,530 | 3,565 | 3,525 | 186,000 |
| November 26, 2025 | 3,655 | 3,640 | 3,640 | 3,655 | 3,630 | 219,300 |
| November 25, 2025 | 3,670 | 3,630 | 3,630 | 3,680 | 3,620 | 131,000 |
| November 21, 2025 | 3,610 | 3,650 | 3,650 | 3,655 | 3,605 | 79,800 |
| November 20, 2025 | 3,625 | 3,610 | 3,610 | 3,645 | 3,600 | 78,600 |
| November 19, 2025 | 3,585 | 3,580 | 3,580 | 3,640 | 3,580 | 72,000 |
| November 18, 2025 | 3,670 | 3,585 | 3,585 | 3,675 | 3,585 | 83,500 |
| November 17, 2025 | 3,665 | 3,625 | 3,625 | 3,665 | 3,615 | 96,400 |
| November 14, 2025 | 3,675 | 3,660 | 3,660 | 3,690 | 3,655 | 87,400 |
| November 13, 2025 | 3,690 | 3,665 | 3,665 | 3,690 | 3,650 | 74,900 |
| November 12, 2025 | 3,605 | 3,670 | 3,670 | 3,675 | 3,595 | 82,700 |
| November 11, 2025 | 3,630 | 3,595 | 3,595 | 3,630 | 3,570 | 55,800 |
| November 10, 2025 | 3,615 | 3,600 | 3,600 | 3,640 | 3,590 | 86,800 |
| November 07, 2025 | 3,530 | 3,580 | 3,580 | 3,580 | 3,530 | 88,200 |
| November 06, 2025 | 3,520 | 3,500 | 3,500 | 3,530 | 3,500 | 63,600 |
| November 05, 2025 | 3,510 | 3,510 | 3,510 | 3,535 | 3,450 | 104,300 |
| November 04, 2025 | 3,480 | 3,500 | 3,500 | 3,520 | 3,480 | 104,400 |
| October 31, 2025 | 3,445 | 3,460 | 3,460 | 3,470 | 3,425 | 69,500 |
| October 30, 2025 | 3,400 | 3,440 | 3,440 | 3,455 | 3,385 | 104,500 |
| October 29, 2025 | 3,510 | 3,390 | 3,390 | 3,520 | 3,380 | 232,500 |
| October 28, 2025 | 3,560 | 3,510 | 3,510 | 3,560 | 3,510 | 95,800 |
| October 27, 2025 | 3,540 | 3,560 | 3,560 | 3,570 | 3,530 | 81,100 |
| October 24, 2025 | 3,600 | 3,520 | 3,520 | 3,600 | 3,520 | 116,400 |
| October 23, 2025 | 3,550 | 3,580 | 3,580 | 3,590 | 3,525 | 83,600 |
| October 22, 2025 | 3,515 | 3,535 | 3,535 | 3,560 | 3,495 | 106,100 |
| October 21, 2025 | 3,545 | 3,490 | 3,490 | 3,545 | 3,470 | 127,300 |
| October 20, 2025 | 3,445 | 3,480 | 3,480 | 3,520 | 3,430 | 256,800 |
| October 17, 2025 | 3,390 | 3,415 | 3,415 | 3,430 | 3,340 | 225,300 |
| October 16, 2025 | 3,455 | 3,385 | 3,385 | 3,460 | 3,380 | 354,200 |
| October 15, 2025 | 3,470 | 3,420 | 3,420 | 3,485 | 3,390 | 773,600 |
| October 14, 2025 | 4,075 | 4,030 | 4,030 | 4,100 | 4,010 | 155,300 |
| October 10, 2025 | 4,075 | 4,075 | 4,075 | 4,100 | 4,040 | 62,200 |
| October 09, 2025 | 4,125 | 4,080 | 4,080 | 4,125 | 4,080 | 49,800 |
| October 08, 2025 | 4,150 | 4,135 | 4,135 | 4,200 | 4,135 | 31,400 |
| October 07, 2025 | 4,105 | 4,140 | 4,140 | 4,170 | 4,080 | 40,200 |
| October 06, 2025 | 4,120 | 4,085 | 4,085 | 4,120 | 4,055 | 46,800 |
| October 03, 2025 | 4,075 | 4,060 | 4,060 | 4,120 | 4,025 | 30,400 |
| October 02, 2025 | 4,050 | 4,030 | 4,030 | 4,070 | 3,995 | 48,100 |
| October 01, 2025 | 4,185 | 4,050 | 4,050 | 4,185 | 4,035 | 62,400 |
| September 30, 2025 | 4,200 | 4,175 | 4,175 | 4,200 | 4,135 | 29,200 |
| September 29, 2025 | 4,270 | 4,200 | 4,200 | 4,270 | 4,150 | 45,300 |
| September 26, 2025 | 4,220 | 4,270 | 4,270 | 4,275 | 4,220 | 44,900 |
| September 25, 2025 | 4,210 | 4,235 | 4,235 | 4,255 | 4,190 | 40,000 |
| September 24, 2025 | 4,175 | 4,165 | 4,165 | 4,205 | 4,165 | 21,200 |
| September 22, 2025 | 4,185 | 4,175 | 4,175 | 4,195 | 4,155 | 26,000 |
| September 19, 2025 | 4,150 | 4,145 | 4,145 | 4,160 | 4,090 | 34,600 |
| September 18, 2025 | 4,145 | 4,140 | 4,140 | 4,155 | 4,090 | 35,200 |
| September 17, 2025 | 4,145 | 4,140 | 4,140 | 4,155 | 4,090 | 35,600 |
| September 16, 2025 | 4,155 | 4,100 | 4,100 | 4,155 | 4,100 | 41,400 |
| September 12, 2025 | 4,230 | 4,195 | 4,195 | 4,260 | 4,195 | 35,600 |
| September 11, 2025 | 4,230 | 4,195 | 4,195 | 4,260 | 4,195 | 35,600 |
| September 10, 2025 | 4,195 | 4,195 | 4,195 | 4,210 | 4,165 | 22,000 |
| September 09, 2025 | 4,215 | 4,195 | 4,195 | 4,240 | 4,180 | 42,500 |
| September 08, 2025 | 4,180 | 4,200 | 4,200 | 4,230 | 4,170 | 43,900 |
| September 05, 2025 | 4,130 | 4,145 | 4,145 | 4,145 | 4,090 | 31,000 |