3,350.00
-15(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,365 | 3,350 | 3,350 | 3,380 | 3,340 | 43,400 |
| December 04, 2025 | 3,350 | 3,365 | 3,365 | 3,375 | 3,345 | 40,000 |
| December 03, 2025 | 3,385 | 3,335 | 3,335 | 3,395 | 3,335 | 53,800 |
| December 02, 2025 | 3,395 | 3,390 | 3,390 | 3,395 | 3,360 | 40,900 |
| December 01, 2025 | 3,430 | 3,395 | 3,395 | 3,435 | 3,380 | 60,400 |
| November 28, 2025 | 3,380 | 3,430 | 3,430 | 3,430 | 3,370 | 78,600 |
| November 27, 2025 | 3,370 | 3,370 | 3,370 | 3,375 | 3,350 | 34,100 |
| November 26, 2025 | 3,310 | 3,355 | 3,355 | 3,355 | 3,300 | 57,200 |
| November 25, 2025 | 3,280 | 3,290 | 3,290 | 3,295 | 3,265 | 41,500 |
| November 21, 2025 | 3,200 | 3,260 | 3,260 | 3,275 | 3,200 | 68,700 |
| November 20, 2025 | 3,200 | 3,190 | 3,190 | 3,220 | 3,180 | 35,800 |
| November 19, 2025 | 3,180 | 3,170 | 3,170 | 3,205 | 3,155 | 44,800 |
| November 18, 2025 | 3,235 | 3,180 | 3,180 | 3,240 | 3,170 | 60,000 |
| November 17, 2025 | 3,235 | 3,240 | 3,240 | 3,255 | 3,225 | 25,100 |
| November 14, 2025 | 3,250 | 3,245 | 3,245 | 3,265 | 3,245 | 30,500 |
| November 13, 2025 | 3,270 | 3,270 | 3,270 | 3,295 | 3,245 | 36,300 |
| November 12, 2025 | 3,295 | 3,260 | 3,260 | 3,320 | 3,200 | 79,800 |
| November 11, 2025 | 3,295 | 3,285 | 3,285 | 3,295 | 3,255 | 45,900 |
| November 10, 2025 | 3,265 | 3,280 | 3,280 | 3,295 | 3,250 | 45,000 |
| November 07, 2025 | 3,240 | 3,235 | 3,235 | 3,265 | 3,230 | 34,100 |
| November 06, 2025 | 3,240 | 3,260 | 3,260 | 3,285 | 3,215 | 41,100 |
| November 05, 2025 | 3,215 | 3,220 | 3,220 | 3,230 | 3,170 | 69,300 |
| November 04, 2025 | 3,200 | 3,235 | 3,235 | 3,265 | 3,185 | 81,300 |
| October 31, 2025 | 3,230 | 3,220 | 3,220 | 3,230 | 3,190 | 50,200 |
| October 30, 2025 | 3,230 | 3,225 | 3,225 | 3,235 | 3,195 | 50,100 |
| October 29, 2025 | 3,275 | 3,230 | 3,230 | 3,295 | 3,215 | 48,100 |
| October 28, 2025 | 3,310 | 3,280 | 3,280 | 3,310 | 3,275 | 70,900 |
| October 27, 2025 | 3,320 | 3,330 | 3,330 | 3,335 | 3,310 | 42,500 |
| October 24, 2025 | 3,265 | 3,310 | 3,310 | 3,310 | 3,265 | 38,500 |
| October 23, 2025 | 3,230 | 3,265 | 3,265 | 3,270 | 3,225 | 48,600 |
| October 22, 2025 | 3,245 | 3,240 | 3,240 | 3,255 | 3,230 | 72,100 |
| October 21, 2025 | 3,240 | 3,230 | 3,230 | 3,250 | 3,225 | 34,100 |
| October 20, 2025 | 3,235 | 3,230 | 3,230 | 3,245 | 3,220 | 40,100 |
| October 17, 2025 | 3,195 | 3,205 | 3,205 | 3,210 | 3,175 | 35,500 |
| October 16, 2025 | 3,205 | 3,210 | 3,210 | 3,215 | 3,190 | 42,000 |
| October 15, 2025 | 3,180 | 3,195 | 3,195 | 3,200 | 3,175 | 42,000 |
| October 14, 2025 | 3,140 | 3,155 | 3,155 | 3,180 | 3,135 | 79,900 |
| October 10, 2025 | 3,250 | 3,185 | 3,185 | 3,255 | 3,185 | 70,200 |
| October 09, 2025 | 3,280 | 3,290 | 3,290 | 3,300 | 3,265 | 70,200 |
| October 08, 2025 | 3,330 | 3,290 | 3,290 | 3,335 | 3,260 | 83,700 |
| October 07, 2025 | 3,320 | 3,330 | 3,330 | 3,335 | 3,290 | 39,500 |
| October 06, 2025 | 3,320 | 3,305 | 3,305 | 3,325 | 3,285 | 74,800 |
| October 03, 2025 | 3,270 | 3,255 | 3,255 | 3,275 | 3,255 | 41,900 |
| October 02, 2025 | 3,240 | 3,260 | 3,260 | 3,270 | 3,225 | 72,700 |
| October 01, 2025 | 3,275 | 3,225 | 3,225 | 3,275 | 3,200 | 80,600 |
| September 30, 2025 | 3,285 | 3,275 | 3,275 | 3,285 | 3,235 | 77,100 |
| September 29, 2025 | 3,310 | 3,270 | 3,270 | 3,310 | 3,270 | 91,900 |
| September 26, 2025 | 3,350 | 3,400 | 3,315 | 3,400 | 3,350 | 126,600 |
| September 25, 2025 | 3,375 | 3,350 | 3,266.25 | 3,385 | 3,345 | 60,100 |
| September 24, 2025 | 3,370 | 3,360 | 3,360 | 3,370 | 3,350 | 55,100 |
| September 22, 2025 | 3,380 | 3,370 | 3,370 | 3,390 | 3,365 | 44,600 |
| September 19, 2025 | 3,375 | 3,380 | 3,380 | 3,385 | 3,350 | 87,000 |
| September 18, 2025 | 3,365 | 3,355 | 3,355 | 3,365 | 3,335 | 57,400 |
| September 17, 2025 | 3,365 | 3,355 | 3,355 | 3,365 | 3,335 | 57,400 |
| September 16, 2025 | 3,380 | 3,345 | 3,345 | 3,380 | 3,335 | 85,600 |
| September 12, 2025 | 3,420 | 3,395 | 3,395 | 3,430 | 3,390 | 83,000 |
| September 11, 2025 | 3,405 | 3,415 | 3,415 | 3,425 | 3,395 | 51,300 |
| September 10, 2025 | 3,395 | 3,400 | 3,400 | 3,415 | 3,380 | 40,100 |
| September 09, 2025 | 3,425 | 3,395 | 3,395 | 3,445 | 3,390 | 40,700 |
| September 08, 2025 | 3,420 | 3,420 | 3,420 | 3,440 | 3,410 | 55,200 |