3,340.00
-25(-0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,325 | 3,365 | 3,365 | 3,380 | 3,325 | 75,600 |
| December 03, 2025 | 3,355 | 3,325 | 3,325 | 3,365 | 3,325 | 98,000 |
| December 02, 2025 | 3,385 | 3,355 | 3,355 | 3,405 | 3,330 | 144,200 |
| December 01, 2025 | 3,435 | 3,385 | 3,385 | 3,435 | 3,385 | 103,900 |
| November 28, 2025 | 3,385 | 3,430 | 3,430 | 3,445 | 3,385 | 87,200 |
| November 27, 2025 | 3,350 | 3,385 | 3,385 | 3,400 | 3,340 | 101,400 |
| November 26, 2025 | 3,350 | 3,325 | 3,325 | 3,370 | 3,310 | 85,400 |
| November 25, 2025 | 3,350 | 3,320 | 3,320 | 3,350 | 3,315 | 96,300 |
| November 21, 2025 | 3,260 | 3,335 | 3,335 | 3,335 | 3,260 | 104,100 |
| November 20, 2025 | 3,320 | 3,295 | 3,295 | 3,335 | 3,295 | 81,900 |
| November 19, 2025 | 3,250 | 3,270 | 3,270 | 3,280 | 3,235 | 118,300 |
| November 18, 2025 | 3,320 | 3,250 | 3,250 | 3,320 | 3,240 | 150,900 |
| November 17, 2025 | 3,165 | 3,345 | 3,345 | 3,360 | 3,165 | 202,900 |
| November 14, 2025 | 3,255 | 3,305 | 3,305 | 3,320 | 3,245 | 140,500 |
| November 13, 2025 | 3,290 | 3,265 | 3,265 | 3,310 | 3,260 | 133,900 |
| November 12, 2025 | 3,240 | 3,255 | 3,255 | 3,290 | 3,220 | 123,400 |
| November 11, 2025 | 3,225 | 3,220 | 3,220 | 3,240 | 3,195 | 94,500 |
| November 10, 2025 | 3,200 | 3,210 | 3,210 | 3,235 | 3,195 | 90,700 |
| November 07, 2025 | 3,170 | 3,170 | 3,170 | 3,190 | 3,140 | 90,500 |
| November 06, 2025 | 3,150 | 3,170 | 3,170 | 3,210 | 3,150 | 102,200 |
| November 05, 2025 | 3,175 | 3,140 | 3,140 | 3,190 | 3,095 | 124,300 |
| November 04, 2025 | 3,145 | 3,175 | 3,175 | 3,210 | 3,140 | 148,700 |
| October 31, 2025 | 3,145 | 3,145 | 3,145 | 3,165 | 3,120 | 106,700 |
| October 30, 2025 | 3,130 | 3,145 | 3,145 | 3,165 | 3,130 | 92,600 |
| October 29, 2025 | 3,155 | 3,130 | 3,130 | 3,185 | 3,130 | 98,200 |
| October 28, 2025 | 3,225 | 3,155 | 3,155 | 3,235 | 3,150 | 97,000 |
| October 27, 2025 | 3,225 | 3,255 | 3,255 | 3,270 | 3,225 | 84,300 |
| October 24, 2025 | 3,195 | 3,205 | 3,205 | 3,230 | 3,185 | 103,300 |
| October 23, 2025 | 3,155 | 3,185 | 3,185 | 3,205 | 3,155 | 83,200 |
| October 22, 2025 | 3,150 | 3,155 | 3,155 | 3,180 | 3,135 | 109,200 |
| October 21, 2025 | 3,170 | 3,140 | 3,140 | 3,200 | 3,140 | 80,300 |
| October 20, 2025 | 3,175 | 3,155 | 3,155 | 3,180 | 3,130 | 101,100 |
| October 17, 2025 | 3,110 | 3,120 | 3,120 | 3,140 | 3,110 | 78,700 |
| October 16, 2025 | 3,125 | 3,125 | 3,125 | 3,145 | 3,110 | 87,300 |
| October 15, 2025 | 3,095 | 3,125 | 3,125 | 3,130 | 3,095 | 82,300 |
| October 14, 2025 | 3,015 | 3,065 | 3,065 | 3,075 | 3,015 | 153,100 |
| October 10, 2025 | 3,140 | 3,055 | 3,055 | 3,160 | 3,055 | 155,400 |
| October 09, 2025 | 3,150 | 3,185 | 3,185 | 3,185 | 3,135 | 88,800 |
| October 08, 2025 | 3,155 | 3,150 | 3,150 | 3,175 | 3,140 | 129,000 |
| October 07, 2025 | 3,140 | 3,160 | 3,160 | 3,175 | 3,140 | 118,100 |
| October 06, 2025 | 3,195 | 3,140 | 3,140 | 3,195 | 3,125 | 139,100 |
| October 03, 2025 | 3,095 | 3,125 | 3,125 | 3,155 | 3,095 | 106,000 |
| October 02, 2025 | 3,080 | 3,095 | 3,095 | 3,120 | 3,075 | 111,100 |
| October 01, 2025 | 3,100 | 3,075 | 3,075 | 3,110 | 3,035 | 246,300 |
| September 30, 2025 | 3,170 | 3,130 | 3,130 | 3,200 | 3,105 | 163,300 |
| September 29, 2025 | 3,260 | 3,210 | 3,220 | 3,260 | 3,210 | 170,000 |
| September 26, 2025 | 3,185 | 3,265 | 3,265 | 3,270 | 3,185 | 161,300 |
| September 25, 2025 | 3,195 | 3,185 | 3,185 | 3,205 | 3,175 | 180,500 |
| September 24, 2025 | 3,150 | 3,175 | 3,175 | 3,180 | 3,140 | 102,600 |
| September 22, 2025 | 3,145 | 3,160 | 3,160 | 3,160 | 3,130 | 129,400 |
| September 19, 2025 | 3,185 | 3,155 | 3,155 | 3,200 | 3,135 | 158,500 |
| September 18, 2025 | 3,150 | 3,165 | 3,165 | 3,180 | 3,140 | 90,100 |
| September 17, 2025 | 3,160 | 3,150 | 3,150 | 3,170 | 3,105 | 113,300 |
| September 16, 2025 | 3,170 | 3,175 | 3,175 | 3,200 | 3,155 | 129,800 |
| September 12, 2025 | 3,185 | 3,185 | 3,185 | 3,205 | 3,180 | 123,200 |
| September 11, 2025 | 3,185 | 3,185 | 3,185 | 3,200 | 3,160 | 123,200 |
| September 10, 2025 | 3,205 | 3,200 | 3,200 | 3,220 | 3,185 | 102,700 |
| September 09, 2025 | 3,185 | 3,205 | 3,205 | 3,225 | 3,170 | 118,500 |
| September 08, 2025 | 3,180 | 3,185 | 3,185 | 3,195 | 3,155 | 102,000 |
| September 05, 2025 | 3,125 | 3,165 | 3,165 | 3,180 | 3,125 | 117,900 |