3,630.00
+20(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,575 | 3,610 | 3,610 | 3,650 | 3,575 | 84,900 |
| December 03, 2025 | 3,570 | 3,550 | 3,550 | 3,655 | 3,550 | 80,000 |
| December 02, 2025 | 3,625 | 3,570 | 3,570 | 3,645 | 3,570 | 108,900 |
| December 01, 2025 | 3,690 | 3,585 | 3,585 | 3,695 | 3,580 | 69,300 |
| November 28, 2025 | 3,630 | 3,630 | 3,630 | 3,665 | 3,565 | 114,900 |
| November 27, 2025 | 3,655 | 3,625 | 3,625 | 3,675 | 3,590 | 99,600 |
| November 26, 2025 | 3,645 | 3,675 | 3,675 | 3,685 | 3,605 | 72,700 |
| November 25, 2025 | 3,665 | 3,575 | 3,575 | 3,685 | 3,575 | 96,000 |
| November 21, 2025 | 3,560 | 3,595 | 3,595 | 3,630 | 3,555 | 128,000 |
| November 20, 2025 | 3,715 | 3,700 | 3,700 | 3,775 | 3,635 | 132,400 |
| November 19, 2025 | 3,735 | 3,575 | 3,575 | 3,750 | 3,560 | 158,800 |
| November 18, 2025 | 3,815 | 3,785 | 3,785 | 3,860 | 3,765 | 95,500 |
| November 17, 2025 | 3,855 | 3,885 | 3,885 | 3,890 | 3,705 | 220,300 |
| November 14, 2025 | 3,800 | 3,885 | 3,885 | 3,925 | 3,750 | 225,400 |
| November 13, 2025 | 3,845 | 3,745 | 3,745 | 3,845 | 3,745 | 207,300 |
| November 12, 2025 | 3,830 | 3,825 | 3,825 | 3,880 | 3,815 | 127,600 |
| November 11, 2025 | 3,900 | 3,885 | 3,885 | 3,925 | 3,825 | 119,700 |
| November 10, 2025 | 3,805 | 3,855 | 3,855 | 3,880 | 3,765 | 103,400 |
| November 07, 2025 | 3,750 | 3,780 | 3,780 | 3,800 | 3,725 | 99,200 |
| November 06, 2025 | 3,770 | 3,820 | 3,820 | 3,855 | 3,735 | 136,800 |
| November 05, 2025 | 3,780 | 3,710 | 3,710 | 3,800 | 3,555 | 215,100 |
| November 04, 2025 | 3,820 | 3,840 | 3,840 | 3,945 | 3,820 | 132,500 |
| October 31, 2025 | 3,855 | 3,855 | 3,855 | 3,910 | 3,810 | 74,000 |
| October 30, 2025 | 3,795 | 3,835 | 3,835 | 3,895 | 3,750 | 150,800 |
| October 29, 2025 | 3,805 | 3,810 | 3,810 | 3,865 | 3,745 | 135,700 |
| October 28, 2025 | 3,870 | 3,735 | 3,735 | 3,880 | 3,730 | 103,200 |
| October 27, 2025 | 3,950 | 3,900 | 3,900 | 4,005 | 3,880 | 103,100 |
| October 24, 2025 | 3,780 | 3,910 | 3,910 | 3,910 | 3,780 | 135,200 |
| October 23, 2025 | 3,790 | 3,725 | 3,725 | 3,845 | 3,710 | 101,300 |
| October 22, 2025 | 3,775 | 3,845 | 3,845 | 3,865 | 3,775 | 99,400 |
| October 21, 2025 | 3,700 | 3,810 | 3,810 | 3,900 | 3,690 | 210,400 |
| October 20, 2025 | 3,620 | 3,650 | 3,650 | 3,680 | 3,560 | 132,300 |
| October 17, 2025 | 3,630 | 3,550 | 3,550 | 3,645 | 3,540 | 69,600 |
| October 16, 2025 | 3,650 | 3,670 | 3,670 | 3,695 | 3,630 | 66,700 |
| October 15, 2025 | 3,545 | 3,585 | 3,585 | 3,605 | 3,540 | 105,400 |
| October 14, 2025 | 3,605 | 3,555 | 3,555 | 3,685 | 3,550 | 128,900 |
| October 10, 2025 | 3,690 | 3,630 | 3,630 | 3,730 | 3,620 | 98,000 |
| October 09, 2025 | 3,770 | 3,795 | 3,795 | 3,810 | 3,745 | 98,900 |
| October 08, 2025 | 3,735 | 3,700 | 3,700 | 3,755 | 3,680 | 136,400 |
| October 07, 2025 | 3,815 | 3,760 | 3,760 | 3,850 | 3,740 | 137,400 |
| October 06, 2025 | 3,860 | 3,835 | 3,835 | 3,865 | 3,800 | 172,700 |
| October 03, 2025 | 3,675 | 3,745 | 3,745 | 3,790 | 3,665 | 100,500 |
| October 02, 2025 | 3,615 | 3,660 | 3,660 | 3,715 | 3,605 | 97,600 |
| October 01, 2025 | 3,660 | 3,560 | 3,560 | 3,700 | 3,545 | 115,000 |
| September 30, 2025 | 3,720 | 3,705 | 3,705 | 3,765 | 3,665 | 84,200 |
| September 29, 2025 | 3,720 | 3,730 | 3,730 | 3,805 | 3,710 | 104,900 |
| September 26, 2025 | 3,815 | 3,765 | 3,765 | 3,830 | 3,750 | 120,500 |
| September 25, 2025 | 3,835 | 3,845 | 3,845 | 3,880 | 3,805 | 112,600 |
| September 24, 2025 | 3,930 | 3,865 | 3,865 | 3,945 | 3,835 | 143,000 |
| September 22, 2025 | 3,970 | 3,940 | 3,940 | 4,000 | 3,935 | 96,800 |
| September 19, 2025 | 4,090 | 3,925 | 3,925 | 4,095 | 3,840 | 234,000 |
| September 18, 2025 | 3,885 | 4,030 | 4,030 | 4,050 | 3,810 | 164,400 |
| September 17, 2025 | 3,880 | 3,840 | 3,840 | 3,885 | 3,830 | 97,400 |
| September 16, 2025 | 3,860 | 3,890 | 3,890 | 3,940 | 3,845 | 136,700 |
| September 12, 2025 | 3,760 | 3,815 | 3,815 | 3,840 | 3,745 | 120,200 |
| September 11, 2025 | 3,730 | 3,800 | 3,800 | 3,820 | 3,730 | 115,200 |
| September 10, 2025 | 3,685 | 3,695 | 3,695 | 3,715 | 3,650 | 98,100 |
| September 09, 2025 | 3,710 | 3,680 | 3,680 | 3,750 | 3,655 | 102,500 |
| September 08, 2025 | 3,710 | 3,685 | 3,685 | 3,725 | 3,650 | 99,200 |
| September 05, 2025 | 3,620 | 3,655 | 3,655 | 3,665 | 3,530 | 109,700 |