3,740.00
-35(-0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,776 | 3,740 | 3,740 | 3,787 | 3,738 | 615,000 |
| December 04, 2025 | 3,737 | 3,775 | 3,775 | 3,778 | 3,734 | 630,600 |
| December 03, 2025 | 3,772 | 3,736 | 3,736 | 3,772 | 3,727 | 629,800 |
| December 02, 2025 | 3,792 | 3,772 | 3,772 | 3,813 | 3,761 | 587,900 |
| December 01, 2025 | 3,881 | 3,777 | 3,777 | 3,881 | 3,771 | 1.04M |
| November 28, 2025 | 3,873 | 3,879 | 3,879 | 3,900 | 3,853 | 349,000 |
| November 27, 2025 | 3,839 | 3,846 | 3,846 | 3,860 | 3,825 | 359,400 |
| November 26, 2025 | 3,840 | 3,834 | 3,834 | 3,865 | 3,820 | 400,400 |
| November 25, 2025 | 3,794 | 3,789 | 3,789 | 3,796 | 3,762 | 390,400 |
| November 21, 2025 | 3,704 | 3,737 | 3,737 | 3,760 | 3,701 | 521,100 |
| November 20, 2025 | 3,760 | 3,726 | 3,726 | 3,770 | 3,722 | 348,700 |
| November 19, 2025 | 3,746 | 3,715 | 3,715 | 3,762 | 3,707 | 488,500 |
| November 18, 2025 | 3,817 | 3,745 | 3,745 | 3,848 | 3,736 | 618,300 |
| November 17, 2025 | 3,833 | 3,855 | 3,855 | 3,862 | 3,811 | 414,000 |
| November 14, 2025 | 3,899 | 3,864 | 3,864 | 3,900 | 3,805 | 654,500 |
| November 13, 2025 | 3,799 | 3,853 | 3,853 | 3,965 | 3,716 | 1.01M |
| November 12, 2025 | 3,724 | 3,766 | 3,766 | 3,789 | 3,724 | 440,800 |
| November 11, 2025 | 3,715 | 3,723 | 3,723 | 3,739 | 3,683 | 482,400 |
| November 10, 2025 | 3,688 | 3,699 | 3,699 | 3,715 | 3,683 | 453,200 |
| November 07, 2025 | 3,650 | 3,678 | 3,678 | 3,678 | 3,643 | 211,400 |
| November 06, 2025 | 3,636 | 3,653 | 3,653 | 3,692 | 3,631 | 386,300 |
| November 05, 2025 | 3,636 | 3,653 | 3,653 | 3,692 | 3,631 | 386,300 |
| November 04, 2025 | 3,610 | 3,634 | 3,634 | 3,636 | 3,541 | 373,700 |
| October 31, 2025 | 3,630 | 3,632 | 3,632 | 3,640 | 3,611 | 269,400 |
| October 30, 2025 | 3,630 | 3,632 | 3,632 | 3,640 | 3,611 | 326,000 |
| October 29, 2025 | 3,617 | 3,595 | 3,595 | 3,639 | 3,595 | 321,600 |
| October 28, 2025 | 3,647 | 3,600 | 3,600 | 3,668 | 3,600 | 716,900 |
| October 27, 2025 | 3,722 | 3,717 | 3,717 | 3,729 | 3,703 | 302,000 |
| October 24, 2025 | 3,683 | 3,700 | 3,700 | 3,700 | 3,669 | 209,700 |
| October 23, 2025 | 3,646 | 3,679 | 3,679 | 3,680 | 3,629 | 203,500 |
| October 22, 2025 | 3,603 | 3,646 | 3,646 | 3,659 | 3,600 | 351,300 |
| October 21, 2025 | 3,628 | 3,608 | 3,608 | 3,646 | 3,608 | 230,300 |
| October 20, 2025 | 3,625 | 3,607 | 3,607 | 3,626 | 3,588 | 166,200 |
| October 17, 2025 | 3,580 | 3,585 | 3,585 | 3,591 | 3,570 | 172,700 |
| October 16, 2025 | 3,618 | 3,600 | 3,600 | 3,640 | 3,590 | 327,700 |
| October 15, 2025 | 3,556 | 3,601 | 3,601 | 3,611 | 3,556 | 266,400 |
| October 14, 2025 | 3,550 | 3,531 | 3,531 | 3,598 | 3,507 | 524,000 |
| October 10, 2025 | 3,697 | 3,585 | 3,585 | 3,698 | 3,585 | 475,600 |
| October 09, 2025 | 3,713 | 3,726 | 3,726 | 3,726 | 3,687 | 391,400 |
| October 08, 2025 | 3,733 | 3,719 | 3,719 | 3,747 | 3,718 | 349,400 |
| October 07, 2025 | 3,717 | 3,733 | 3,733 | 3,748 | 3,708 | 367,800 |
| October 06, 2025 | 3,746 | 3,700 | 3,700 | 3,749 | 3,694 | 411,000 |
| October 03, 2025 | 3,614 | 3,664 | 3,664 | 3,664 | 3,611 | 183,700 |
| October 02, 2025 | 3,636 | 3,614 | 3,614 | 3,655 | 3,589 | 259,800 |
| October 01, 2025 | 3,635 | 3,614 | 3,614 | 3,639 | 3,598 | 305,200 |
| September 30, 2025 | 3,682 | 3,650 | 3,650 | 3,686 | 3,632 | 331,400 |
| September 29, 2025 | 3,715 | 3,664 | 3,664 | 3,724 | 3,664 | 285,000 |
| September 26, 2025 | 3,660 | 3,715 | 3,715 | 3,729 | 3,660 | 388,800 |
| September 25, 2025 | 3,638 | 3,661 | 3,661 | 3,667 | 3,631 | 311,700 |
| September 24, 2025 | 3,651 | 3,640 | 3,640 | 3,664 | 3,614 | 347,400 |
| September 22, 2025 | 3,612 | 3,639 | 3,639 | 3,650 | 3,603 | 330,800 |
| September 19, 2025 | 3,642 | 3,607 | 3,607 | 3,653 | 3,589 | 628,900 |
| September 18, 2025 | 3,632 | 3,651 | 3,651 | 3,665 | 3,605 | 316,800 |
| September 17, 2025 | 3,632 | 3,651 | 3,651 | 3,665 | 3,605 | 316,800 |
| September 16, 2025 | 3,621 | 3,589 | 3,589 | 3,650 | 3,563 | 314,700 |
| September 12, 2025 | 3,671 | 3,662 | 3,662 | 3,689 | 3,660 | 172,200 |
| September 11, 2025 | 3,671 | 3,662 | 3,662 | 3,689 | 3,660 | 247,500 |
| September 10, 2025 | 3,666 | 3,669 | 3,669 | 3,683 | 3,655 | 229,900 |
| September 09, 2025 | 3,697 | 3,690 | 3,690 | 3,715 | 3,654 | 353,700 |
| September 08, 2025 | 3,650 | 3,685 | 3,685 | 3,690 | 3,628 | 305,300 |