3,950.00
+60(+1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,980 | 3,950 | 3,950 | 3,985 | 3,920 | 93,500 |
| December 03, 2025 | 3,915 | 3,890 | 3,890 | 3,950 | 3,890 | 54,200 |
| December 02, 2025 | 3,920 | 3,915 | 3,915 | 3,965 | 3,885 | 65,200 |
| December 01, 2025 | 4,000 | 3,915 | 3,915 | 4,020 | 3,900 | 74,100 |
| November 28, 2025 | 3,850 | 3,955 | 3,955 | 3,975 | 3,840 | 63,900 |
| November 27, 2025 | 3,805 | 3,895 | 3,895 | 3,915 | 3,805 | 140,100 |
| November 26, 2025 | 3,715 | 3,810 | 3,810 | 3,850 | 3,680 | 199,500 |
| November 25, 2025 | 3,730 | 3,670 | 3,670 | 3,740 | 3,655 | 94,300 |
| November 21, 2025 | 3,695 | 3,675 | 3,675 | 3,710 | 3,620 | 109,400 |
| November 20, 2025 | 3,865 | 3,800 | 3,800 | 3,880 | 3,790 | 170,800 |
| November 19, 2025 | 3,730 | 3,685 | 3,685 | 3,755 | 3,665 | 81,500 |
| November 18, 2025 | 3,820 | 3,740 | 3,740 | 3,820 | 3,725 | 77,800 |
| November 17, 2025 | 3,865 | 3,875 | 3,875 | 3,890 | 3,850 | 63,500 |
| November 14, 2025 | 3,835 | 3,805 | 3,805 | 3,885 | 3,765 | 114,300 |
| November 13, 2025 | 3,860 | 3,900 | 3,900 | 3,905 | 3,830 | 39,300 |
| November 12, 2025 | 3,800 | 3,855 | 3,855 | 3,865 | 3,775 | 44,400 |
| November 11, 2025 | 3,850 | 3,800 | 3,800 | 3,855 | 3,775 | 38,500 |
| November 10, 2025 | 3,810 | 3,805 | 3,805 | 3,840 | 3,800 | 54,700 |
| November 07, 2025 | 3,770 | 3,790 | 3,790 | 3,795 | 3,735 | 56,200 |
| November 06, 2025 | 3,810 | 3,810 | 3,810 | 3,830 | 3,760 | 69,400 |
| November 05, 2025 | 3,785 | 3,740 | 3,740 | 3,800 | 3,625 | 118,800 |
| November 04, 2025 | 3,850 | 3,855 | 3,855 | 3,945 | 3,845 | 102,600 |
| October 31, 2025 | 3,800 | 3,835 | 3,835 | 3,835 | 3,740 | 92,900 |
| October 30, 2025 | 3,780 | 3,755 | 3,755 | 3,815 | 3,730 | 140,900 |
| October 29, 2025 | 3,795 | 3,780 | 3,780 | 3,855 | 3,725 | 211,200 |
| October 28, 2025 | 3,755 | 3,685 | 3,685 | 3,810 | 3,675 | 139,100 |
| October 27, 2025 | 3,795 | 3,825 | 3,825 | 3,825 | 3,700 | 246,900 |
| October 24, 2025 | 3,640 | 3,725 | 3,725 | 3,755 | 3,630 | 165,600 |
| October 23, 2025 | 3,585 | 3,575 | 3,575 | 3,615 | 3,560 | 102,200 |
| October 22, 2025 | 3,640 | 3,570 | 3,570 | 3,670 | 3,550 | 184,000 |
| October 21, 2025 | 3,690 | 3,605 | 3,605 | 3,690 | 3,545 | 258,800 |
| October 20, 2025 | 3,410 | 3,410 | 3,410 | 3,425 | 3,320 | 132,200 |
| October 17, 2025 | 3,280 | 3,200 | 3,200 | 3,300 | 3,180 | 79,600 |
| October 16, 2025 | 3,330 | 3,315 | 3,315 | 3,355 | 3,280 | 90,800 |
| October 15, 2025 | 3,325 | 3,345 | 3,345 | 3,405 | 3,315 | 122,300 |
| October 14, 2025 | 3,330 | 3,315 | 3,315 | 3,450 | 3,285 | 259,600 |
| October 10, 2025 | 3,410 | 3,325 | 3,325 | 3,420 | 3,300 | 145,100 |
| October 09, 2025 | 3,360 | 3,450 | 3,450 | 3,460 | 3,345 | 109,800 |
| October 08, 2025 | 3,295 | 3,320 | 3,320 | 3,340 | 3,285 | 70,900 |
| October 07, 2025 | 3,290 | 3,330 | 3,330 | 3,340 | 3,285 | 108,300 |
| October 06, 2025 | 3,305 | 3,285 | 3,285 | 3,330 | 3,260 | 84,500 |
| October 03, 2025 | 3,230 | 3,235 | 3,235 | 3,265 | 3,195 | 75,800 |
| October 02, 2025 | 3,125 | 3,225 | 3,225 | 3,225 | 3,120 | 92,100 |
| October 01, 2025 | 3,100 | 3,055 | 3,055 | 3,100 | 3,035 | 48,700 |
| September 30, 2025 | 3,145 | 3,120 | 3,120 | 3,160 | 3,110 | 56,600 |
| September 29, 2025 | 3,115 | 3,145 | 3,145 | 3,155 | 3,115 | 46,100 |
| September 26, 2025 | 3,175 | 3,150 | 3,150 | 3,180 | 3,125 | 58,200 |
| September 25, 2025 | 3,175 | 3,170 | 3,170 | 3,175 | 3,140 | 43,000 |
| September 24, 2025 | 3,205 | 3,175 | 3,175 | 3,225 | 3,145 | 64,700 |
| September 22, 2025 | 3,120 | 3,200 | 3,200 | 3,215 | 3,120 | 85,400 |
| September 19, 2025 | 3,150 | 3,115 | 3,115 | 3,195 | 3,080 | 117,300 |
| September 18, 2025 | 3,050 | 3,105 | 3,105 | 3,125 | 3,015 | 81,500 |
| September 17, 2025 | 3,090 | 3,050 | 3,050 | 3,095 | 3,030 | 81,500 |
| September 16, 2025 | 3,045 | 3,105 | 3,105 | 3,130 | 3,045 | 50,600 |
| September 12, 2025 | 3,045 | 3,040 | 3,040 | 3,085 | 3,040 | 58,700 |
| September 11, 2025 | 3,025 | 3,040 | 3,040 | 3,050 | 2,997 | 89,600 |
| September 10, 2025 | 3,030 | 3,005 | 3,005 | 3,040 | 3,000 | 53,900 |
| September 09, 2025 | 3,040 | 3,030 | 3,030 | 3,075 | 3,015 | 66,800 |
| September 08, 2025 | 3,030 | 3,025 | 3,025 | 3,050 | 3,010 | 103,000 |
| September 05, 2025 | 2,959 | 3,030 | 3,030 | 3,035 | 2,948 | 74,300 |