3,310.00
-10(-0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,325 | 3,320 | 3,320 | 3,345 | 3,300 | 33,000 |
| December 03, 2025 | 3,355 | 3,325 | 3,325 | 3,375 | 3,325 | 47,300 |
| December 02, 2025 | 3,405 | 3,385 | 3,385 | 3,420 | 3,360 | 32,600 |
| December 01, 2025 | 3,490 | 3,430 | 3,430 | 3,490 | 3,395 | 34,100 |
| November 28, 2025 | 3,420 | 3,495 | 3,495 | 3,500 | 3,420 | 37,200 |
| November 27, 2025 | 3,425 | 3,395 | 3,395 | 3,430 | 3,385 | 20,800 |
| November 26, 2025 | 3,460 | 3,465 | 3,465 | 3,495 | 3,425 | 40,900 |
| November 25, 2025 | 3,380 | 3,425 | 3,425 | 3,445 | 3,350 | 58,400 |
| November 21, 2025 | 3,270 | 3,360 | 3,360 | 3,360 | 3,270 | 50,100 |
| November 20, 2025 | 3,225 | 3,300 | 3,300 | 3,305 | 3,215 | 37,000 |
| November 19, 2025 | 3,285 | 3,210 | 3,210 | 3,305 | 3,200 | 33,400 |
| November 18, 2025 | 3,280 | 3,315 | 3,315 | 3,315 | 3,270 | 40,800 |
| November 17, 2025 | 3,240 | 3,310 | 3,310 | 3,325 | 3,240 | 59,200 |
| November 14, 2025 | 3,185 | 3,255 | 3,255 | 3,260 | 3,160 | 46,100 |
| November 13, 2025 | 3,145 | 3,180 | 3,180 | 3,200 | 3,145 | 19,900 |
| November 12, 2025 | 3,130 | 3,145 | 3,145 | 3,180 | 3,130 | 41,300 |
| November 11, 2025 | 3,115 | 3,110 | 3,110 | 3,135 | 3,085 | 32,100 |
| November 10, 2025 | 3,095 | 3,100 | 3,100 | 3,105 | 3,070 | 24,600 |
| November 07, 2025 | 3,080 | 3,090 | 3,090 | 3,095 | 3,050 | 20,700 |
| November 06, 2025 | 3,025 | 3,080 | 3,080 | 3,085 | 3,010 | 31,400 |
| November 05, 2025 | 3,040 | 3,035 | 3,035 | 3,105 | 2,987 | 70,900 |
| November 04, 2025 | 2,940 | 3,045 | 3,045 | 3,085 | 2,940 | 124,500 |
| October 31, 2025 | 2,997 | 2,948 | 2,948 | 2,997 | 2,936 | 37,900 |
| October 30, 2025 | 2,950 | 2,952 | 2,952 | 2,968 | 2,939 | 41,000 |
| October 29, 2025 | 3,000 | 2,950 | 2,950 | 3,010 | 2,929 | 46,100 |
| October 28, 2025 | 3,095 | 3,010 | 3,010 | 3,095 | 3,010 | 31,800 |
| October 27, 2025 | 3,110 | 3,115 | 3,115 | 3,125 | 3,080 | 21,900 |
| October 24, 2025 | 3,080 | 3,075 | 3,075 | 3,095 | 3,060 | 13,400 |
| October 23, 2025 | 3,075 | 3,085 | 3,085 | 3,120 | 3,075 | 22,200 |
| October 22, 2025 | 3,105 | 3,055 | 3,055 | 3,130 | 3,055 | 33,600 |
| October 21, 2025 | 3,095 | 3,085 | 3,085 | 3,110 | 3,070 | 26,200 |
| October 20, 2025 | 3,085 | 3,090 | 3,090 | 3,090 | 3,060 | 10,700 |
| October 17, 2025 | 3,055 | 3,050 | 3,050 | 3,070 | 3,045 | 12,700 |
| October 16, 2025 | 3,055 | 3,080 | 3,080 | 3,085 | 3,050 | 15,500 |
| October 15, 2025 | 3,065 | 3,055 | 3,055 | 3,090 | 3,030 | 27,600 |
| October 14, 2025 | 3,050 | 3,035 | 3,035 | 3,060 | 3,005 | 29,100 |
| October 10, 2025 | 3,080 | 3,055 | 3,055 | 3,095 | 3,055 | 25,100 |
| October 09, 2025 | 3,100 | 3,125 | 3,125 | 3,135 | 3,100 | 24,200 |
| October 08, 2025 | 3,130 | 3,110 | 3,110 | 3,175 | 3,110 | 19,300 |
| October 07, 2025 | 3,130 | 3,145 | 3,145 | 3,165 | 3,130 | 20,600 |
| October 06, 2025 | 3,200 | 3,160 | 3,160 | 3,200 | 3,135 | 32,900 |
| October 03, 2025 | 3,090 | 3,140 | 3,140 | 3,160 | 3,090 | 20,100 |
| October 02, 2025 | 3,080 | 3,105 | 3,105 | 3,130 | 3,060 | 31,900 |
| October 01, 2025 | 3,130 | 3,080 | 3,080 | 3,175 | 3,080 | 41,100 |
| September 30, 2025 | 3,195 | 3,175 | 3,175 | 3,205 | 3,155 | 33,600 |
| September 29, 2025 | 3,260 | 3,200 | 3,200 | 3,300 | 3,190 | 32,300 |
| September 26, 2025 | 3,260 | 3,300 | 3,300 | 3,320 | 3,250 | 55,500 |
| September 25, 2025 | 3,295 | 3,255 | 3,255 | 3,295 | 3,235 | 26,600 |
| September 24, 2025 | 3,380 | 3,300 | 3,300 | 3,380 | 3,280 | 67,300 |
| September 22, 2025 | 3,250 | 3,240 | 3,240 | 3,260 | 3,225 | 18,200 |
| September 19, 2025 | 3,250 | 3,255 | 3,255 | 3,260 | 3,220 | 42,400 |
| September 18, 2025 | 3,220 | 3,215 | 3,215 | 3,235 | 3,185 | 14,100 |
| September 17, 2025 | 3,250 | 3,205 | 3,205 | 3,250 | 3,190 | 16,900 |
| September 16, 2025 | 3,210 | 3,250 | 3,250 | 3,255 | 3,195 | 17,600 |
| September 12, 2025 | 3,235 | 3,210 | 3,210 | 3,255 | 3,210 | 31,700 |
| September 11, 2025 | 3,240 | 3,225 | 3,225 | 3,255 | 3,205 | 13,800 |
| September 10, 2025 | 3,260 | 3,240 | 3,240 | 3,280 | 3,240 | 19,900 |
| September 09, 2025 | 3,290 | 3,260 | 3,260 | 3,310 | 3,250 | 20,900 |
| September 08, 2025 | 3,265 | 3,290 | 3,290 | 3,290 | 3,250 | 19,800 |
| September 05, 2025 | 3,200 | 3,235 | 3,235 | 3,250 | 3,185 | 20,600 |