3,770.00
-10(-0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,770 | 3,780 | 3,780 | 3,780 | 3,755 | 128,100 |
| December 03, 2025 | 3,780 | 3,775 | 3,775 | 3,800 | 3,755 | 163,000 |
| December 02, 2025 | 3,815 | 3,820 | 3,820 | 3,830 | 3,790 | 125,000 |
| December 01, 2025 | 3,850 | 3,830 | 3,830 | 3,855 | 3,820 | 156,300 |
| November 28, 2025 | 3,830 | 3,870 | 3,870 | 3,875 | 3,820 | 209,500 |
| November 27, 2025 | 3,795 | 3,810 | 3,810 | 3,820 | 3,790 | 112,500 |
| November 26, 2025 | 3,800 | 3,840 | 3,840 | 3,840 | 3,790 | 113,000 |
| November 25, 2025 | 3,770 | 3,795 | 3,795 | 3,815 | 3,750 | 139,500 |
| November 21, 2025 | 3,695 | 3,790 | 3,790 | 3,790 | 3,695 | 168,900 |
| November 20, 2025 | 3,645 | 3,695 | 3,695 | 3,700 | 3,635 | 154,600 |
| November 19, 2025 | 3,670 | 3,675 | 3,675 | 3,685 | 3,665 | 97,300 |
| November 18, 2025 | 3,675 | 3,670 | 3,670 | 3,695 | 3,655 | 133,500 |
| November 17, 2025 | 3,665 | 3,680 | 3,680 | 3,695 | 3,655 | 183,700 |
| November 14, 2025 | 3,630 | 3,650 | 3,650 | 3,660 | 3,615 | 92,000 |
| November 13, 2025 | 3,635 | 3,610 | 3,610 | 3,645 | 3,585 | 164,900 |
| November 12, 2025 | 3,580 | 3,650 | 3,650 | 3,680 | 3,570 | 239,300 |
| November 11, 2025 | 3,645 | 3,580 | 3,580 | 3,675 | 3,540 | 503,600 |
| November 10, 2025 | 3,700 | 3,665 | 3,665 | 3,700 | 3,665 | 133,200 |
| November 07, 2025 | 3,660 | 3,680 | 3,680 | 3,695 | 3,645 | 126,500 |
| November 06, 2025 | 3,650 | 3,670 | 3,670 | 3,690 | 3,635 | 140,900 |
| November 05, 2025 | 3,695 | 3,665 | 3,665 | 3,725 | 3,655 | 160,800 |
| November 04, 2025 | 3,645 | 3,690 | 3,690 | 3,700 | 3,635 | 229,600 |
| October 31, 2025 | 3,670 | 3,665 | 3,665 | 3,690 | 3,635 | 125,300 |
| October 30, 2025 | 3,641 | 3,656 | 3,656 | 3,660 | 3,624 | 412,000 |
| October 29, 2025 | 3,669 | 3,640 | 3,640 | 3,678 | 3,626 | 183,500 |
| October 28, 2025 | 3,678 | 3,669 | 3,669 | 3,695 | 3,655 | 181,500 |
| October 27, 2025 | 3,680 | 3,684 | 3,684 | 3,690 | 3,666 | 130,900 |
| October 24, 2025 | 3,691 | 3,668 | 3,668 | 3,700 | 3,668 | 133,200 |
| October 23, 2025 | 3,711 | 3,700 | 3,700 | 3,713 | 3,689 | 90,700 |
| October 22, 2025 | 3,716 | 3,708 | 3,708 | 3,732 | 3,701 | 102,700 |
| October 21, 2025 | 3,700 | 3,716 | 3,716 | 3,718 | 3,698 | 104,100 |
| October 20, 2025 | 3,702 | 3,712 | 3,712 | 3,716 | 3,674 | 111,500 |
| October 17, 2025 | 3,697 | 3,664 | 3,664 | 3,697 | 3,662 | 108,500 |
| October 16, 2025 | 3,670 | 3,685 | 3,685 | 3,689 | 3,657 | 74,600 |
| October 15, 2025 | 3,659 | 3,668 | 3,668 | 3,673 | 3,653 | 121,000 |
| October 14, 2025 | 3,644 | 3,640 | 3,640 | 3,663 | 3,611 | 225,500 |
| October 10, 2025 | 3,720 | 3,701 | 3,701 | 3,750 | 3,698 | 230,200 |
| October 09, 2025 | 3,700 | 3,745 | 3,745 | 3,745 | 3,700 | 157,500 |
| October 08, 2025 | 3,732 | 3,703 | 3,703 | 3,757 | 3,701 | 153,700 |
| October 07, 2025 | 3,717 | 3,725 | 3,725 | 3,733 | 3,710 | 122,700 |
| October 06, 2025 | 3,739 | 3,704 | 3,704 | 3,739 | 3,694 | 173,500 |
| October 03, 2025 | 3,663 | 3,700 | 3,700 | 3,708 | 3,661 | 170,500 |
| October 02, 2025 | 3,646 | 3,674 | 3,674 | 3,689 | 3,631 | 212,100 |
| October 01, 2025 | 3,656 | 3,620 | 3,620 | 3,662 | 3,611 | 267,200 |
| September 30, 2025 | 3,674 | 3,653 | 3,653 | 3,679 | 3,653 | 217,700 |
| September 29, 2025 | 3,780 | 3,673 | 3,673 | 3,780 | 3,671 | 450,000 |
| September 26, 2025 | 3,821 | 3,860 | 3,860 | 3,860 | 3,820 | 267,700 |
| September 25, 2025 | 3,850 | 3,823 | 3,823 | 3,851 | 3,818 | 211,500 |
| September 24, 2025 | 3,863 | 3,842 | 3,842 | 3,872 | 3,842 | 160,000 |
| September 22, 2025 | 3,853 | 3,846 | 3,846 | 3,860 | 3,833 | 162,100 |
| September 19, 2025 | 3,845 | 3,860 | 3,860 | 3,865 | 3,835 | 309,300 |
| September 18, 2025 | 3,852 | 3,845 | 3,845 | 3,861 | 3,834 | 131,700 |
| September 17, 2025 | 3,885 | 3,850 | 3,850 | 3,885 | 3,850 | 152,500 |
| September 16, 2025 | 3,871 | 3,885 | 3,885 | 3,901 | 3,862 | 130,700 |
| September 12, 2025 | 3,894 | 3,899 | 3,899 | 3,910 | 3,888 | 133,300 |
| September 11, 2025 | 3,892 | 3,892 | 3,892 | 3,904 | 3,876 | 131,400 |
| September 10, 2025 | 3,900 | 3,898 | 3,898 | 3,917 | 3,891 | 100,500 |
| September 09, 2025 | 3,945 | 3,915 | 3,915 | 3,954 | 3,904 | 126,100 |
| September 08, 2025 | 3,940 | 3,930 | 3,930 | 3,957 | 3,923 | 139,600 |
| September 05, 2025 | 3,896 | 3,932 | 3,932 | 3,932 | 3,891 | 119,300 |