3,422.00
-21(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,388 | 3,443 | 3,443 | 3,443 | 3,338 | 1.09M |
| December 03, 2025 | 3,433 | 3,441 | 3,441 | 3,474 | 3,397 | 748,900 |
| December 02, 2025 | 3,452 | 3,465 | 3,465 | 3,523 | 3,447 | 858,500 |
| December 01, 2025 | 3,526 | 3,495 | 3,495 | 3,548 | 3,472 | 949,700 |
| November 28, 2025 | 3,501 | 3,545 | 3,545 | 3,554 | 3,488 | 1.16M |
| November 27, 2025 | 3,431 | 3,454 | 3,454 | 3,486 | 3,430 | 702,700 |
| November 26, 2025 | 3,443 | 3,464 | 3,464 | 3,486 | 3,434 | 873,600 |
| November 25, 2025 | 3,474 | 3,472 | 3,472 | 3,489 | 3,421 | 1.01M |
| November 21, 2025 | 3,443 | 3,505 | 3,505 | 3,509 | 3,441 | 1.15M |
| November 20, 2025 | 3,478 | 3,465 | 3,465 | 3,548 | 3,465 | 1.78M |
| November 19, 2025 | 3,466 | 3,470 | 3,470 | 3,497 | 3,436 | 1.59M |
| November 18, 2025 | 3,410 | 3,469 | 3,469 | 3,507 | 3,386 | 2.72M |
| November 17, 2025 | 3,285 | 3,383 | 3,383 | 3,430 | 3,285 | 3.1M |
| November 14, 2025 | 3,351 | 3,261 | 3,261 | 3,352 | 3,225 | 1.43M |
| November 13, 2025 | 3,270 | 3,281 | 3,281 | 3,313 | 3,236 | 1.54M |
| November 12, 2025 | 3,294 | 3,261 | 3,261 | 3,342 | 3,259 | 906,200 |
| November 11, 2025 | 3,230 | 3,249 | 3,249 | 3,285 | 3,203 | 1.41M |
| November 10, 2025 | 3,150 | 3,220 | 3,220 | 3,220 | 3,124 | 1.57M |
| November 07, 2025 | 3,078 | 3,123 | 3,123 | 3,127 | 3,074 | 840,100 |
| November 06, 2025 | 3,080 | 3,093 | 3,093 | 3,127 | 3,070 | 1.05M |
| November 05, 2025 | 3,120 | 3,066 | 3,066 | 3,122 | 3,005 | 1.15M |
| November 04, 2025 | 3,050 | 3,092 | 3,092 | 3,105 | 3,031 | 1.41M |
| October 31, 2025 | 3,061 | 3,044 | 3,044 | 3,076 | 3,035 | 1.01M |
| October 30, 2025 | 3,050 | 3,077 | 3,077 | 3,085 | 3,023 | 991,700 |
| October 29, 2025 | 3,103 | 3,073 | 3,073 | 3,126 | 3,049 | 1.13M |
| October 28, 2025 | 3,163 | 3,122 | 3,122 | 3,173 | 3,118 | 855,100 |
| October 27, 2025 | 3,180 | 3,195 | 3,195 | 3,213 | 3,156 | 816,300 |
| October 24, 2025 | 3,150 | 3,135 | 3,135 | 3,177 | 3,128 | 627,700 |
| October 23, 2025 | 3,136 | 3,158 | 3,158 | 3,177 | 3,096 | 1.29M |
| October 22, 2025 | 3,114 | 3,143 | 3,143 | 3,170 | 3,113 | 723,900 |
| October 21, 2025 | 3,086 | 3,107 | 3,107 | 3,128 | 3,078 | 835,500 |
| October 20, 2025 | 3,056 | 3,078 | 3,078 | 3,094 | 3,047 | 1.06M |
| October 17, 2025 | 3,050 | 3,030 | 3,030 | 3,068 | 3,026 | 911,300 |
| October 16, 2025 | 3,137 | 3,101 | 3,101 | 3,147 | 3,070 | 882,800 |
| October 15, 2025 | 3,077 | 3,075 | 3,075 | 3,098 | 3,055 | 792,300 |
| October 14, 2025 | 3,020 | 3,077 | 3,077 | 3,077 | 3,013 | 1.5M |
| October 10, 2025 | 3,156 | 3,096 | 3,096 | 3,160 | 3,089 | 1.26M |
| October 09, 2025 | 3,123 | 3,166 | 3,166 | 3,172 | 3,123 | 773,700 |
| October 08, 2025 | 3,185 | 3,151 | 3,151 | 3,200 | 3,151 | 848,000 |
| October 07, 2025 | 3,167 | 3,185 | 3,185 | 3,207 | 3,158 | 909,100 |
| October 06, 2025 | 3,199 | 3,180 | 3,180 | 3,199 | 3,149 | 1.28M |
| October 03, 2025 | 3,110 | 3,098 | 3,098 | 3,149 | 3,086 | 984,000 |
| October 02, 2025 | 3,160 | 3,127 | 3,127 | 3,193 | 3,122 | 1.27M |
| October 01, 2025 | 3,193 | 3,221 | 3,221 | 3,250 | 3,165 | 1.01M |
| September 30, 2025 | 3,138 | 3,238 | 3,238 | 3,259 | 3,130 | 1.7M |
| September 29, 2025 | 3,268 | 3,163 | 3,163 | 3,282 | 3,156 | 1.88M |
| September 26, 2025 | 3,348 | 3,299 | 3,299 | 3,348 | 3,293 | 1.24M |
| September 25, 2025 | 3,280 | 3,349 | 3,349 | 3,349 | 3,274 | 1.36M |
| September 24, 2025 | 3,358 | 3,274 | 3,274 | 3,372 | 3,270 | 1.03M |
| September 22, 2025 | 3,319 | 3,326 | 3,326 | 3,414 | 3,305 | 1.53M |
| September 19, 2025 | 3,268 | 3,282 | 3,282 | 3,328 | 3,259 | 2.36M |
| September 18, 2025 | 3,213 | 3,265 | 3,265 | 3,274 | 3,187 | 1.22M |
| September 17, 2025 | 3,211 | 3,229 | 3,229 | 3,248 | 3,184 | 1.22M |
| September 16, 2025 | 3,180 | 3,221 | 3,221 | 3,232 | 3,131 | 1.15M |
| September 12, 2025 | 3,240 | 3,177 | 3,177 | 3,240 | 3,165 | 1.58M |
| September 11, 2025 | 3,133 | 3,170 | 3,170 | 3,170 | 3,109 | 1.64M |
| September 10, 2025 | 3,097 | 3,191 | 3,191 | 3,199 | 3,087 | 2.21M |
| September 09, 2025 | 3,145 | 3,117 | 3,117 | 3,169 | 3,082 | 2.04M |
| September 08, 2025 | 3,125 | 3,100 | 3,100 | 3,160 | 3,083 | 3.4M |
| September 05, 2025 | 3,079 | 3,098 | 3,098 | 3,101 | 3,057 | 1.26M |