3,470.00
-15(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,425 | 3,485 | 3,485 | 3,490 | 3,425 | 37,800 |
| December 03, 2025 | 3,465 | 3,425 | 3,425 | 3,490 | 3,420 | 47,600 |
| December 02, 2025 | 3,475 | 3,465 | 3,465 | 3,520 | 3,440 | 75,200 |
| December 01, 2025 | 3,505 | 3,465 | 3,465 | 3,535 | 3,465 | 40,000 |
| November 28, 2025 | 3,550 | 3,530 | 3,530 | 3,550 | 3,525 | 44,600 |
| November 27, 2025 | 3,525 | 3,525 | 3,525 | 3,560 | 3,505 | 40,800 |
| November 26, 2025 | 3,540 | 3,535 | 3,535 | 3,555 | 3,515 | 53,600 |
| November 25, 2025 | 3,555 | 3,535 | 3,535 | 3,560 | 3,500 | 76,100 |
| November 21, 2025 | 3,445 | 3,510 | 3,510 | 3,545 | 3,430 | 167,500 |
| November 20, 2025 | 3,515 | 3,435 | 3,435 | 3,515 | 3,430 | 72,300 |
| November 19, 2025 | 3,435 | 3,500 | 3,500 | 3,515 | 3,420 | 107,500 |
| November 18, 2025 | 3,555 | 3,435 | 3,435 | 3,560 | 3,380 | 144,200 |
| November 17, 2025 | 3,590 | 3,570 | 3,570 | 3,605 | 3,550 | 72,900 |
| November 14, 2025 | 3,565 | 3,570 | 3,570 | 3,585 | 3,550 | 75,800 |
| November 13, 2025 | 3,600 | 3,570 | 3,570 | 3,605 | 3,550 | 69,000 |
| November 12, 2025 | 3,505 | 3,550 | 3,550 | 3,585 | 3,505 | 106,900 |
| November 11, 2025 | 3,475 | 3,485 | 3,485 | 3,510 | 3,460 | 77,900 |
| November 10, 2025 | 3,410 | 3,460 | 3,460 | 3,480 | 3,390 | 74,500 |
| November 07, 2025 | 3,310 | 3,395 | 3,395 | 3,405 | 3,310 | 62,300 |
| November 06, 2025 | 3,345 | 3,345 | 3,345 | 3,370 | 3,305 | 72,900 |
| November 05, 2025 | 3,400 | 3,345 | 3,345 | 3,420 | 3,310 | 91,700 |
| November 04, 2025 | 3,400 | 3,385 | 3,385 | 3,405 | 3,365 | 80,000 |
| October 31, 2025 | 3,345 | 3,360 | 3,360 | 3,385 | 3,315 | 81,600 |
| October 30, 2025 | 3,320 | 3,320 | 3,320 | 3,370 | 3,300 | 108,300 |
| October 29, 2025 | 3,340 | 3,285 | 3,285 | 3,355 | 3,260 | 64,500 |
| October 28, 2025 | 3,385 | 3,300 | 3,300 | 3,385 | 3,285 | 54,600 |
| October 27, 2025 | 3,405 | 3,370 | 3,370 | 3,420 | 3,355 | 61,100 |
| October 24, 2025 | 3,400 | 3,380 | 3,380 | 3,405 | 3,330 | 89,600 |
| October 23, 2025 | 3,300 | 3,405 | 3,405 | 3,415 | 3,285 | 182,200 |
| October 22, 2025 | 3,190 | 3,290 | 3,290 | 3,310 | 3,180 | 151,100 |
| October 21, 2025 | 3,100 | 3,160 | 3,160 | 3,180 | 3,085 | 74,700 |
| October 20, 2025 | 3,090 | 3,070 | 3,070 | 3,090 | 3,060 | 50,500 |
| October 17, 2025 | 3,040 | 3,045 | 3,045 | 3,050 | 2,990 | 77,800 |
| October 16, 2025 | 3,005 | 3,045 | 3,045 | 3,110 | 3,005 | 155,500 |
| October 15, 2025 | 3,235 | 2,965 | 2,965 | 3,280 | 2,916 | 341,000 |
| October 14, 2025 | 3,170 | 3,170 | 3,170 | 3,210 | 3,135 | 103,000 |
| October 10, 2025 | 3,205 | 3,225 | 3,225 | 3,245 | 3,195 | 122,100 |
| October 09, 2025 | 3,240 | 3,235 | 3,235 | 3,270 | 3,210 | 65,600 |
| October 08, 2025 | 3,205 | 3,230 | 3,230 | 3,260 | 3,205 | 52,100 |
| October 07, 2025 | 3,205 | 3,220 | 3,220 | 3,255 | 3,200 | 67,700 |
| October 06, 2025 | 3,155 | 3,225 | 3,225 | 3,230 | 3,140 | 78,000 |
| October 03, 2025 | 3,105 | 3,085 | 3,085 | 3,135 | 3,085 | 40,100 |
| October 02, 2025 | 3,155 | 3,095 | 3,095 | 3,175 | 3,095 | 61,800 |
| October 01, 2025 | 3,245 | 3,155 | 3,155 | 3,255 | 3,150 | 81,500 |
| September 30, 2025 | 3,285 | 3,270 | 3,270 | 3,305 | 3,260 | 82,900 |
| September 29, 2025 | 3,305 | 3,290 | 3,290 | 3,320 | 3,280 | 119,400 |
| September 26, 2025 | 3,375 | 3,335 | 3,335 | 3,395 | 3,305 | 173,100 |
| September 25, 2025 | 3,400 | 3,405 | 3,405 | 3,425 | 3,390 | 92,900 |
| September 24, 2025 | 3,390 | 3,410 | 3,410 | 3,415 | 3,370 | 161,100 |
| September 22, 2025 | 3,380 | 3,400 | 3,400 | 3,410 | 3,370 | 63,700 |
| September 19, 2025 | 3,400 | 3,365 | 3,365 | 3,420 | 3,365 | 147,900 |
| September 18, 2025 | 3,385 | 3,400 | 3,400 | 3,415 | 3,345 | 74,300 |
| September 17, 2025 | 3,370 | 3,370 | 3,370 | 3,380 | 3,310 | 119,700 |
| September 16, 2025 | 3,375 | 3,385 | 3,385 | 3,400 | 3,350 | 78,400 |
| September 12, 2025 | 3,365 | 3,360 | 3,360 | 3,380 | 3,320 | 105,300 |
| September 11, 2025 | 3,395 | 3,360 | 3,360 | 3,410 | 3,330 | 53,700 |
| September 10, 2025 | 3,365 | 3,395 | 3,395 | 3,410 | 3,365 | 58,100 |
| September 09, 2025 | 3,340 | 3,365 | 3,365 | 3,385 | 3,280 | 134,000 |
| September 08, 2025 | 3,300 | 3,325 | 3,325 | 3,350 | 3,290 | 80,800 |
| September 05, 2025 | 3,235 | 3,265 | 3,265 | 3,265 | 3,205 | 99,500 |