3,627.00
-31(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,626 | 3,658 | 3,658 | 3,661 | 3,622 | 167,200 |
| December 03, 2025 | 3,650 | 3,624 | 3,624 | 3,663 | 3,623 | 211,100 |
| December 02, 2025 | 3,654 | 3,662 | 3,662 | 3,679 | 3,632 | 236,300 |
| December 01, 2025 | 3,712 | 3,654 | 3,654 | 3,721 | 3,654 | 263,400 |
| November 28, 2025 | 3,660 | 3,699 | 3,699 | 3,704 | 3,656 | 201,200 |
| November 27, 2025 | 3,641 | 3,655 | 3,655 | 3,678 | 3,641 | 238,000 |
| November 26, 2025 | 3,579 | 3,616 | 3,616 | 3,621 | 3,577 | 262,300 |
| November 25, 2025 | 3,585 | 3,563 | 3,563 | 3,604 | 3,542 | 191,000 |
| November 21, 2025 | 3,523 | 3,549 | 3,549 | 3,560 | 3,506 | 285,400 |
| November 20, 2025 | 3,601 | 3,537 | 3,537 | 3,601 | 3,532 | 260,400 |
| November 19, 2025 | 3,542 | 3,490 | 3,490 | 3,550 | 3,471 | 277,600 |
| November 18, 2025 | 3,560 | 3,517 | 3,517 | 3,598 | 3,517 | 290,100 |
| November 17, 2025 | 3,598 | 3,598 | 3,598 | 3,634 | 3,583 | 231,100 |
| November 14, 2025 | 3,608 | 3,622 | 3,622 | 3,655 | 3,596 | 217,200 |
| November 13, 2025 | 3,622 | 3,631 | 3,631 | 3,671 | 3,617 | 287,200 |
| November 12, 2025 | 3,575 | 3,617 | 3,617 | 3,645 | 3,567 | 369,300 |
| November 11, 2025 | 3,597 | 3,555 | 3,555 | 3,612 | 3,379 | 725,300 |
| November 10, 2025 | 3,570 | 3,555 | 3,555 | 3,571 | 3,544 | 345,100 |
| November 07, 2025 | 3,515 | 3,534 | 3,534 | 3,552 | 3,505 | 244,300 |
| November 06, 2025 | 3,526 | 3,530 | 3,530 | 3,558 | 3,513 | 333,500 |
| November 05, 2025 | 3,501 | 3,499 | 3,499 | 3,535 | 3,415 | 375,300 |
| November 04, 2025 | 3,535 | 3,558 | 3,558 | 3,638 | 3,520 | 664,400 |
| October 31, 2025 | 3,490 | 3,498 | 3,498 | 3,500 | 3,447 | 392,600 |
| October 30, 2025 | 3,453 | 3,459 | 3,459 | 3,476 | 3,445 | 838,700 |
| October 29, 2025 | 3,481 | 3,446 | 3,446 | 3,496 | 3,425 | 268,900 |
| October 28, 2025 | 3,558 | 3,456 | 3,456 | 3,570 | 3,456 | 260,200 |
| October 27, 2025 | 3,548 | 3,595 | 3,595 | 3,595 | 3,530 | 252,700 |
| October 24, 2025 | 3,520 | 3,522 | 3,522 | 3,525 | 3,488 | 249,300 |
| October 23, 2025 | 3,460 | 3,484 | 3,484 | 3,496 | 3,440 | 383,400 |
| October 22, 2025 | 3,416 | 3,430 | 3,430 | 3,440 | 3,409 | 275,700 |
| October 21, 2025 | 3,431 | 3,416 | 3,416 | 3,456 | 3,414 | 223,700 |
| October 20, 2025 | 3,464 | 3,431 | 3,431 | 3,468 | 3,404 | 258,500 |
| October 17, 2025 | 3,380 | 3,368 | 3,368 | 3,392 | 3,364 | 180,000 |
| October 16, 2025 | 3,369 | 3,370 | 3,370 | 3,399 | 3,345 | 202,300 |
| October 15, 2025 | 3,292 | 3,364 | 3,364 | 3,364 | 3,292 | 209,600 |
| October 14, 2025 | 3,298 | 3,289 | 3,289 | 3,351 | 3,277 | 331,400 |
| October 10, 2025 | 3,419 | 3,329 | 3,329 | 3,452 | 3,329 | 334,600 |
| October 09, 2025 | 3,403 | 3,458 | 3,458 | 3,470 | 3,401 | 287,400 |
| October 08, 2025 | 3,409 | 3,403 | 3,403 | 3,458 | 3,400 | 306,700 |
| October 07, 2025 | 3,370 | 3,402 | 3,402 | 3,426 | 3,370 | 307,400 |
| October 06, 2025 | 3,410 | 3,346 | 3,346 | 3,413 | 3,343 | 285,300 |
| October 03, 2025 | 3,312 | 3,340 | 3,340 | 3,365 | 3,312 | 317,500 |
| October 02, 2025 | 3,258 | 3,293 | 3,293 | 3,293 | 3,247 | 319,100 |
| October 01, 2025 | 3,292 | 3,258 | 3,258 | 3,294 | 3,226 | 207,600 |
| September 30, 2025 | 3,317 | 3,301 | 3,301 | 3,345 | 3,283 | 196,100 |
| September 29, 2025 | 3,354 | 3,321 | 3,321 | 3,366 | 3,299 | 195,700 |
| September 26, 2025 | 3,359 | 3,384 | 3,384 | 3,392 | 3,359 | 209,100 |
| September 25, 2025 | 3,361 | 3,368 | 3,368 | 3,375 | 3,337 | 238,500 |
| September 24, 2025 | 3,375 | 3,338 | 3,338 | 3,383 | 3,324 | 348,700 |
| September 22, 2025 | 3,370 | 3,390 | 3,390 | 3,414 | 3,370 | 281,800 |
| September 19, 2025 | 3,431 | 3,369 | 3,369 | 3,443 | 3,369 | 482,500 |
| September 18, 2025 | 3,414 | 3,429 | 3,429 | 3,447 | 3,381 | 241,700 |
| September 17, 2025 | 3,406 | 3,390 | 3,390 | 3,410 | 3,374 | 194,000 |
| September 16, 2025 | 3,403 | 3,409 | 3,409 | 3,413 | 3,371 | 208,100 |
| September 12, 2025 | 3,400 | 3,403 | 3,403 | 3,425 | 3,390 | 312,800 |
| September 11, 2025 | 3,358 | 3,380 | 3,380 | 3,387 | 3,356 | 206,000 |
| September 10, 2025 | 3,383 | 3,356 | 3,356 | 3,399 | 3,351 | 209,200 |
| September 09, 2025 | 3,428 | 3,412 | 3,412 | 3,445 | 3,394 | 281,000 |
| September 08, 2025 | 3,407 | 3,410 | 3,410 | 3,423 | 3,386 | 185,400 |
| September 05, 2025 | 3,379 | 3,393 | 3,393 | 3,393 | 3,362 | 273,900 |