2,946.00
+136(+4.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,860 | 2,946 | 2,946 | 2,950 | 2,859 | 34,300 |
| December 03, 2025 | 2,777 | 2,810 | 2,810 | 2,829 | 2,740 | 24,200 |
| December 02, 2025 | 2,875 | 2,777 | 2,777 | 2,875 | 2,761 | 25,600 |
| December 01, 2025 | 3,050 | 2,905 | 2,905 | 3,050 | 2,877 | 24,300 |
| November 28, 2025 | 3,100 | 3,015 | 3,015 | 3,120 | 2,981 | 39,100 |
| November 27, 2025 | 2,870 | 2,953 | 2,953 | 2,967 | 2,855 | 17,100 |
| November 26, 2025 | 2,883 | 2,870 | 2,870 | 2,930 | 2,855 | 26,800 |
| November 25, 2025 | 2,985 | 2,869 | 2,869 | 2,995 | 2,859 | 28,000 |
| November 21, 2025 | 3,000 | 2,968 | 2,968 | 3,010 | 2,930 | 30,100 |
| November 20, 2025 | 3,125 | 3,035 | 3,035 | 3,165 | 3,025 | 19,700 |
| November 19, 2025 | 3,220 | 3,060 | 3,060 | 3,240 | 3,035 | 40,200 |
| November 18, 2025 | 3,190 | 3,100 | 3,100 | 3,215 | 3,100 | 20,900 |
| November 17, 2025 | 3,170 | 3,260 | 3,260 | 3,275 | 3,115 | 33,900 |
| November 14, 2025 | 3,185 | 3,170 | 3,170 | 3,205 | 3,110 | 31,200 |
| November 13, 2025 | 3,365 | 3,190 | 3,190 | 3,375 | 3,190 | 35,000 |
| November 12, 2025 | 3,295 | 3,390 | 3,390 | 3,390 | 3,260 | 22,100 |
| November 11, 2025 | 3,340 | 3,300 | 3,300 | 3,340 | 3,230 | 15,700 |
| November 10, 2025 | 3,300 | 3,300 | 3,300 | 3,330 | 3,280 | 13,000 |
| November 07, 2025 | 3,240 | 3,290 | 3,290 | 3,305 | 3,240 | 25,800 |
| November 06, 2025 | 3,375 | 3,290 | 3,290 | 3,375 | 3,260 | 20,700 |
| November 05, 2025 | 3,375 | 3,290 | 3,290 | 3,375 | 3,260 | 24,300 |
| November 04, 2025 | 3,375 | 3,360 | 3,360 | 3,405 | 3,230 | 25,500 |
| October 31, 2025 | 3,275 | 3,410 | 3,410 | 3,415 | 3,245 | 33,700 |
| October 30, 2025 | 3,180 | 3,260 | 3,260 | 3,260 | 3,165 | 17,500 |
| October 29, 2025 | 3,300 | 3,215 | 3,215 | 3,360 | 3,200 | 39,800 |
| October 28, 2025 | 3,405 | 3,335 | 3,335 | 3,405 | 3,335 | 23,500 |
| October 27, 2025 | 3,440 | 3,430 | 3,430 | 3,525 | 3,400 | 22,400 |
| October 24, 2025 | 3,460 | 3,430 | 3,430 | 3,475 | 3,405 | 18,400 |
| October 23, 2025 | 3,530 | 3,460 | 3,460 | 3,530 | 3,460 | 14,000 |
| October 22, 2025 | 3,575 | 3,550 | 3,550 | 3,645 | 3,550 | 13,600 |
| October 21, 2025 | 3,620 | 3,585 | 3,585 | 3,630 | 3,525 | 17,900 |
| October 20, 2025 | 3,400 | 3,610 | 3,610 | 3,615 | 3,385 | 36,300 |
| October 17, 2025 | 3,455 | 3,350 | 3,350 | 3,455 | 3,340 | 16,400 |
| October 16, 2025 | 3,440 | 3,475 | 3,475 | 3,500 | 3,425 | 14,900 |
| October 15, 2025 | 3,355 | 3,510 | 3,510 | 3,535 | 3,355 | 32,000 |
| October 14, 2025 | 3,430 | 3,355 | 3,355 | 3,450 | 3,330 | 31,600 |
| October 10, 2025 | 3,655 | 3,500 | 3,500 | 3,655 | 3,500 | 44,600 |
| October 09, 2025 | 3,705 | 3,655 | 3,655 | 3,705 | 3,615 | 28,100 |
| October 08, 2025 | 3,805 | 3,695 | 3,695 | 3,805 | 3,655 | 37,100 |
| October 07, 2025 | 3,955 | 3,805 | 3,805 | 3,955 | 3,740 | 31,100 |
| October 06, 2025 | 3,870 | 3,940 | 3,940 | 3,970 | 3,810 | 86,900 |
| October 03, 2025 | 3,605 | 3,730 | 3,730 | 3,765 | 3,595 | 29,300 |
| October 02, 2025 | 3,650 | 3,635 | 3,635 | 3,665 | 3,620 | 13,000 |
| October 01, 2025 | 3,765 | 3,625 | 3,625 | 3,765 | 3,585 | 50,200 |
| September 30, 2025 | 3,755 | 3,825 | 3,825 | 3,845 | 3,720 | 33,100 |
| September 29, 2025 | 3,675 | 3,685 | 3,700 | 3,725 | 3,650 | 13,300 |
| September 26, 2025 | 3,765 | 3,700 | 3,700 | 3,780 | 3,700 | 24,300 |
| September 25, 2025 | 3,830 | 3,780 | 3,780 | 3,875 | 3,780 | 13,600 |
| September 24, 2025 | 3,890 | 3,860 | 3,860 | 3,955 | 3,750 | 33,800 |
| September 22, 2025 | 3,885 | 3,845 | 3,845 | 3,965 | 3,845 | 16,800 |
| September 19, 2025 | 3,955 | 3,870 | 3,870 | 3,990 | 3,850 | 21,700 |
| September 18, 2025 | 3,990 | 3,950 | 3,950 | 4,010 | 3,895 | 15,800 |
| September 17, 2025 | 3,990 | 3,950 | 3,950 | 4,010 | 3,895 | 15,800 |
| September 16, 2025 | 4,025 | 3,960 | 3,960 | 4,025 | 3,935 | 23,500 |
| September 12, 2025 | 4,000 | 3,975 | 3,975 | 4,010 | 3,910 | 25,300 |
| September 11, 2025 | 4,000 | 3,975 | 3,975 | 4,010 | 3,910 | 25,300 |
| September 10, 2025 | 3,860 | 3,935 | 3,935 | 3,935 | 3,825 | 14,400 |
| September 09, 2025 | 3,865 | 3,860 | 3,860 | 3,900 | 3,810 | 18,100 |
| September 08, 2025 | 3,805 | 3,850 | 3,850 | 3,965 | 3,805 | 18,400 |
| September 05, 2025 | 3,725 | 3,790 | 3,790 | 3,790 | 3,720 | 8,700 |