3,020.00
+80(+2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 2,950 | 3,020 | 3,020 | 3,025 | 2,950 | 375,500 |
| December 11, 2025 | 3,015 | 2,940 | 2,940 | 3,020 | 2,920 | 572,300 |
| December 10, 2025 | 3,005 | 3,010 | 3,010 | 3,035 | 2,995 | 238,400 |
| December 09, 2025 | 3,060 | 3,010 | 3,010 | 3,065 | 3,010 | 266,600 |
| December 08, 2025 | 3,080 | 3,080 | 3,080 | 3,115 | 3,055 | 249,700 |
| December 05, 2025 | 3,100 | 3,055 | 3,055 | 3,120 | 3,025 | 300,300 |
| December 04, 2025 | 3,095 | 3,150 | 3,150 | 3,150 | 3,090 | 299,000 |
| December 03, 2025 | 3,150 | 3,085 | 3,085 | 3,165 | 3,085 | 300,600 |
| December 02, 2025 | 3,170 | 3,165 | 3,165 | 3,215 | 3,155 | 303,600 |
| December 01, 2025 | 3,165 | 3,155 | 3,155 | 3,225 | 3,155 | 449,700 |
| November 28, 2025 | 3,125 | 3,130 | 3,130 | 3,170 | 3,110 | 366,100 |
| November 27, 2025 | 3,135 | 3,140 | 3,140 | 3,160 | 3,125 | 223,300 |
| November 26, 2025 | 3,065 | 3,120 | 3,120 | 3,135 | 3,060 | 238,800 |
| November 25, 2025 | 3,040 | 3,055 | 3,055 | 3,135 | 3,020 | 429,000 |
| November 21, 2025 | 2,981 | 3,010 | 3,010 | 3,030 | 2,980 | 357,400 |
| November 20, 2025 | 3,070 | 3,025 | 3,025 | 3,075 | 3,000 | 369,500 |
| November 19, 2025 | 2,978 | 2,990 | 2,990 | 3,020 | 2,907 | 471,300 |
| November 18, 2025 | 3,000 | 2,978 | 2,978 | 3,020 | 2,943 | 567,800 |
| November 17, 2025 | 3,085 | 3,025 | 3,025 | 3,085 | 3,005 | 492,000 |
| November 14, 2025 | 3,150 | 3,105 | 3,105 | 3,190 | 3,105 | 391,700 |
| November 13, 2025 | 3,200 | 3,185 | 3,185 | 3,210 | 3,165 | 466,200 |
| November 12, 2025 | 3,200 | 3,205 | 3,205 | 3,235 | 3,185 | 331,000 |
| November 11, 2025 | 3,210 | 3,205 | 3,205 | 3,250 | 3,185 | 452,800 |
| November 10, 2025 | 3,155 | 3,205 | 3,205 | 3,220 | 3,155 | 391,300 |
| November 07, 2025 | 3,115 | 3,150 | 3,150 | 3,150 | 3,075 | 545,900 |
| November 06, 2025 | 3,305 | 3,130 | 3,130 | 3,305 | 3,130 | 762,700 |
| November 05, 2025 | 3,300 | 3,300 | 3,300 | 3,310 | 3,190 | 735,200 |
| November 04, 2025 | 3,405 | 3,335 | 3,335 | 3,415 | 3,330 | 478,500 |
| October 31, 2025 | 3,310 | 3,440 | 3,440 | 3,535 | 3,305 | 1.35M |
| October 30, 2025 | 3,330 | 3,295 | 3,295 | 3,345 | 3,275 | 708,500 |
| October 29, 2025 | 3,395 | 3,365 | 3,365 | 3,425 | 3,330 | 973,800 |
| October 28, 2025 | 3,410 | 3,335 | 3,335 | 3,490 | 3,250 | 2.38M |
| October 27, 2025 | 3,405 | 3,415 | 3,415 | 3,425 | 3,340 | 889,200 |
| October 24, 2025 | 3,455 | 3,405 | 3,405 | 3,485 | 3,370 | 676,600 |
| October 23, 2025 | 3,375 | 3,440 | 3,440 | 3,475 | 3,365 | 791,500 |
| October 22, 2025 | 3,305 | 3,435 | 3,435 | 3,435 | 3,290 | 1.19M |
| October 21, 2025 | 3,230 | 3,295 | 3,295 | 3,315 | 3,220 | 744,800 |
| October 20, 2025 | 3,250 | 3,215 | 3,215 | 3,285 | 3,215 | 462,600 |
| October 17, 2025 | 3,295 | 3,225 | 3,225 | 3,300 | 3,200 | 493,200 |
| October 16, 2025 | 3,275 | 3,315 | 3,315 | 3,315 | 3,210 | 544,900 |
| October 15, 2025 | 3,235 | 3,245 | 3,245 | 3,270 | 3,225 | 332,900 |
| October 14, 2025 | 3,200 | 3,225 | 3,225 | 3,260 | 3,120 | 653,300 |
| October 10, 2025 | 3,230 | 3,265 | 3,265 | 3,330 | 3,225 | 722,000 |
| October 09, 2025 | 3,270 | 3,235 | 3,235 | 3,270 | 3,200 | 539,500 |
| October 08, 2025 | 3,110 | 3,260 | 3,260 | 3,265 | 3,105 | 971,300 |
| October 07, 2025 | 3,150 | 3,120 | 3,120 | 3,195 | 3,065 | 947,500 |
| October 06, 2025 | 3,300 | 3,110 | 3,110 | 3,300 | 3,090 | 1.35M |
| October 03, 2025 | 3,110 | 3,085 | 3,085 | 3,170 | 3,070 | 607,700 |
| October 02, 2025 | 3,100 | 3,130 | 3,130 | 3,215 | 3,085 | 991,000 |
| October 01, 2025 | 3,160 | 3,045 | 3,045 | 3,195 | 3,040 | 1.16M |
| September 30, 2025 | 3,270 | 3,170 | 3,170 | 3,325 | 3,170 | 806,200 |
| September 29, 2025 | 3,450 | 3,295 | 3,295 | 3,455 | 3,260 | 891,100 |
| September 26, 2025 | 3,505 | 3,400 | 3,400 | 3,570 | 3,400 | 1.25M |
| September 25, 2025 | 3,385 | 3,635 | 3,635 | 3,700 | 3,375 | 1.79M |
| September 24, 2025 | 3,450 | 3,380 | 3,380 | 3,540 | 3,370 | 1.76M |
| September 22, 2025 | 3,850 | 3,575 | 3,575 | 3,880 | 3,570 | 2.75M |
| September 19, 2025 | 4,010 | 3,740 | 3,740 | 4,010 | 3,635 | 12.7M |
| September 18, 2025 | 3,045 | 3,310 | 3,310 | 3,310 | 3,020 | 2.76M |
| September 17, 2025 | 2,823 | 2,808 | 2,808 | 2,841 | 2,802 | 444,300 |
| September 16, 2025 | 2,881 | 2,848 | 2,848 | 2,893 | 2,827 | 627,400 |