2,665.00
+36(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,626 | 2,665 | 2,665 | 2,668 | 2,617 | 37,500 |
| December 03, 2025 | 2,675 | 2,629 | 2,629 | 2,675 | 2,629 | 40,400 |
| December 02, 2025 | 2,715 | 2,654 | 2,654 | 2,724 | 2,628 | 79,400 |
| December 01, 2025 | 2,800 | 2,715 | 2,715 | 2,800 | 2,712 | 70,300 |
| November 28, 2025 | 2,858 | 2,802 | 2,802 | 2,861 | 2,797 | 53,500 |
| November 27, 2025 | 2,817 | 2,842 | 2,842 | 2,852 | 2,805 | 41,300 |
| November 26, 2025 | 2,815 | 2,817 | 2,817 | 2,855 | 2,804 | 35,900 |
| November 25, 2025 | 2,850 | 2,815 | 2,815 | 2,860 | 2,797 | 54,400 |
| November 21, 2025 | 2,731 | 2,829 | 2,829 | 2,829 | 2,724 | 54,100 |
| November 20, 2025 | 2,753 | 2,747 | 2,747 | 2,770 | 2,725 | 43,700 |
| November 19, 2025 | 2,790 | 2,741 | 2,741 | 2,790 | 2,728 | 80,300 |
| November 18, 2025 | 2,810 | 2,790 | 2,790 | 2,840 | 2,790 | 80,300 |
| November 17, 2025 | 2,920 | 2,819 | 2,819 | 2,920 | 2,807 | 136,200 |
| November 14, 2025 | 2,988 | 2,924 | 2,924 | 2,988 | 2,872 | 199,300 |
| November 13, 2025 | 3,450 | 2,983 | 2,983 | 3,495 | 2,979 | 503,900 |
| November 12, 2025 | 3,370 | 3,380 | 3,380 | 3,460 | 3,345 | 78,000 |
| November 11, 2025 | 3,180 | 3,370 | 3,370 | 3,370 | 3,180 | 114,400 |
| November 10, 2025 | 3,100 | 3,160 | 3,160 | 3,160 | 3,085 | 38,100 |
| November 07, 2025 | 3,045 | 3,045 | 3,045 | 3,070 | 3,025 | 28,700 |
| November 06, 2025 | 3,115 | 3,065 | 3,065 | 3,115 | 3,065 | 27,500 |
| November 05, 2025 | 3,105 | 3,075 | 3,075 | 3,120 | 3,070 | 52,100 |
| November 04, 2025 | 3,025 | 3,110 | 3,110 | 3,130 | 3,010 | 46,100 |
| October 31, 2025 | 2,990 | 3,005 | 3,005 | 3,020 | 2,960 | 30,800 |
| October 30, 2025 | 2,971 | 2,983 | 2,983 | 3,020 | 2,968 | 212,500 |
| October 29, 2025 | 3,000 | 2,957 | 2,957 | 3,010 | 2,947 | 58,300 |
| October 28, 2025 | 3,085 | 3,000 | 3,000 | 3,085 | 3,000 | 31,200 |
| October 27, 2025 | 3,115 | 3,080 | 3,080 | 3,135 | 3,080 | 30,500 |
| October 24, 2025 | 3,135 | 3,085 | 3,085 | 3,155 | 3,080 | 32,400 |
| October 23, 2025 | 3,155 | 3,135 | 3,135 | 3,185 | 3,135 | 27,000 |
| October 22, 2025 | 3,165 | 3,170 | 3,170 | 3,210 | 3,165 | 19,400 |
| October 21, 2025 | 3,175 | 3,165 | 3,165 | 3,205 | 3,155 | 21,400 |
| October 20, 2025 | 3,205 | 3,175 | 3,175 | 3,215 | 3,140 | 26,200 |
| October 17, 2025 | 3,160 | 3,160 | 3,160 | 3,250 | 3,150 | 36,200 |
| October 16, 2025 | 3,245 | 3,150 | 3,150 | 3,275 | 3,130 | 38,200 |
| October 15, 2025 | 3,265 | 3,260 | 3,260 | 3,290 | 3,250 | 23,200 |
| October 14, 2025 | 3,230 | 3,235 | 3,235 | 3,285 | 3,185 | 62,600 |
| October 10, 2025 | 3,345 | 3,275 | 3,275 | 3,345 | 3,225 | 66,500 |
| October 09, 2025 | 3,455 | 3,380 | 3,380 | 3,470 | 3,350 | 32,700 |
| October 08, 2025 | 3,570 | 3,495 | 3,495 | 3,600 | 3,495 | 20,500 |
| October 07, 2025 | 3,530 | 3,570 | 3,570 | 3,605 | 3,530 | 28,800 |
| October 06, 2025 | 3,510 | 3,540 | 3,540 | 3,545 | 3,455 | 44,500 |
| October 03, 2025 | 3,300 | 3,440 | 3,440 | 3,440 | 3,300 | 28,900 |
| October 02, 2025 | 3,370 | 3,330 | 3,330 | 3,380 | 3,300 | 62,700 |
| October 01, 2025 | 3,425 | 3,380 | 3,380 | 3,460 | 3,375 | 54,300 |
| September 30, 2025 | 3,445 | 3,465 | 3,465 | 3,485 | 3,415 | 18,300 |
| September 29, 2025 | 3,540 | 3,460 | 3,460 | 3,550 | 3,455 | 30,600 |
| September 26, 2025 | 3,560 | 3,550 | 3,550 | 3,585 | 3,545 | 33,200 |
| September 25, 2025 | 3,575 | 3,575 | 3,575 | 3,580 | 3,545 | 20,400 |
| September 24, 2025 | 3,560 | 3,580 | 3,580 | 3,600 | 3,530 | 25,600 |
| September 22, 2025 | 3,550 | 3,570 | 3,570 | 3,600 | 3,550 | 28,400 |
| September 19, 2025 | 3,510 | 3,540 | 3,540 | 3,540 | 3,470 | 48,800 |
| September 18, 2025 | 3,530 | 3,505 | 3,505 | 3,530 | 3,480 | 23,600 |
| September 17, 2025 | 3,530 | 3,505 | 3,505 | 3,530 | 3,480 | 41,700 |
| September 16, 2025 | 3,575 | 3,510 | 3,510 | 3,590 | 3,495 | 46,100 |
| September 12, 2025 | 3,620 | 3,655 | 3,655 | 3,655 | 3,590 | 42,700 |
| September 11, 2025 | 3,540 | 3,615 | 3,615 | 3,620 | 3,515 | 54,900 |
| September 10, 2025 | 3,515 | 3,520 | 3,520 | 3,540 | 3,480 | 32,700 |
| September 09, 2025 | 3,520 | 3,500 | 3,500 | 3,565 | 3,480 | 47,300 |
| September 08, 2025 | 3,505 | 3,525 | 3,525 | 3,560 | 3,490 | 34,200 |
| September 05, 2025 | 3,510 | 3,510 | 3,510 | 3,545 | 3,485 | 40,900 |