3,429.00
-18(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,430 | 3,447 | 3,447 | 3,457 | 3,402 | 524,200 |
| December 03, 2025 | 3,409 | 3,430 | 3,430 | 3,454 | 3,389 | 557,300 |
| December 02, 2025 | 3,456 | 3,401 | 3,401 | 3,456 | 3,393 | 585,000 |
| December 01, 2025 | 3,600 | 3,465 | 3,465 | 3,632 | 3,465 | 1.1M |
| November 28, 2025 | 3,570 | 3,514 | 3,514 | 3,570 | 3,468 | 702,700 |
| November 27, 2025 | 3,542 | 3,572 | 3,572 | 3,582 | 3,523 | 704,100 |
| November 26, 2025 | 3,514 | 3,509 | 3,509 | 3,541 | 3,490 | 687,900 |
| November 25, 2025 | 3,475 | 3,498 | 3,498 | 3,508 | 3,456 | 607,800 |
| November 21, 2025 | 3,445 | 3,470 | 3,470 | 3,484 | 3,427 | 685,200 |
| November 20, 2025 | 3,477 | 3,469 | 3,469 | 3,520 | 3,403 | 729,800 |
| November 19, 2025 | 3,424 | 3,439 | 3,439 | 3,463 | 3,390 | 569,100 |
| November 18, 2025 | 3,420 | 3,400 | 3,400 | 3,425 | 3,365 | 585,200 |
| November 17, 2025 | 3,385 | 3,445 | 3,445 | 3,450 | 3,364 | 389,300 |
| November 14, 2025 | 3,438 | 3,405 | 3,405 | 3,476 | 3,402 | 735,800 |
| November 13, 2025 | 3,413 | 3,482 | 3,482 | 3,482 | 3,407 | 656,500 |
| November 12, 2025 | 3,374 | 3,412 | 3,412 | 3,412 | 3,345 | 635,700 |
| November 11, 2025 | 3,500 | 3,385 | 3,385 | 3,565 | 3,364 | 2.3M |
| November 10, 2025 | 3,456 | 3,564 | 3,564 | 3,564 | 3,441 | 691,600 |
| November 07, 2025 | 3,470 | 3,386 | 3,386 | 3,521 | 3,386 | 1.63M |
| November 06, 2025 | 3,352 | 3,496 | 3,496 | 3,515 | 3,334 | 1.2M |
| November 05, 2025 | 3,306 | 3,363 | 3,363 | 3,377 | 3,257 | 714,200 |
| November 04, 2025 | 3,363 | 3,331 | 3,331 | 3,424 | 3,331 | 704,600 |
| October 31, 2025 | 3,474 | 3,433 | 3,433 | 3,493 | 3,405 | 638,500 |
| October 30, 2025 | 3,344 | 3,378 | 3,378 | 3,390 | 3,321 | 3.11M |
| October 29, 2025 | 3,460 | 3,375 | 3,375 | 3,468 | 3,368 | 598,400 |
| October 28, 2025 | 3,454 | 3,435 | 3,435 | 3,504 | 3,429 | 534,000 |
| October 27, 2025 | 3,403 | 3,487 | 3,487 | 3,525 | 3,392 | 711,100 |
| October 24, 2025 | 3,419 | 3,383 | 3,383 | 3,432 | 3,370 | 393,700 |
| October 23, 2025 | 3,381 | 3,406 | 3,406 | 3,444 | 3,361 | 412,200 |
| October 22, 2025 | 3,342 | 3,415 | 3,415 | 3,417 | 3,321 | 545,000 |
| October 21, 2025 | 3,260 | 3,300 | 3,300 | 3,330 | 3,242 | 526,600 |
| October 20, 2025 | 3,189 | 3,254 | 3,254 | 3,254 | 3,181 | 432,800 |
| October 17, 2025 | 3,172 | 3,137 | 3,137 | 3,189 | 3,121 | 597,300 |
| October 16, 2025 | 3,186 | 3,204 | 3,204 | 3,206 | 3,170 | 475,300 |
| October 15, 2025 | 3,224 | 3,189 | 3,189 | 3,231 | 3,186 | 564,100 |
| October 14, 2025 | 3,232 | 3,218 | 3,218 | 3,284 | 3,184 | 861,200 |
| October 10, 2025 | 3,354 | 3,280 | 3,280 | 3,405 | 3,280 | 628,600 |
| October 09, 2025 | 3,415 | 3,410 | 3,410 | 3,462 | 3,392 | 608,000 |
| October 08, 2025 | 3,303 | 3,442 | 3,442 | 3,468 | 3,300 | 867,800 |
| October 07, 2025 | 3,368 | 3,353 | 3,353 | 3,383 | 3,334 | 556,400 |
| October 06, 2025 | 3,335 | 3,359 | 3,359 | 3,379 | 3,294 | 641,100 |
| October 03, 2025 | 3,359 | 3,265 | 3,265 | 3,363 | 3,262 | 704,600 |
| October 02, 2025 | 3,385 | 3,316 | 3,316 | 3,410 | 3,272 | 1.32M |
| October 01, 2025 | 3,600 | 3,419 | 3,419 | 3,600 | 3,388 | 1.3M |
| September 30, 2025 | 3,516 | 3,503 | 3,503 | 3,544 | 3,457 | 659,300 |
| September 29, 2025 | 3,513 | 3,490 | 3,490 | 3,517 | 3,451 | 449,000 |
| September 26, 2025 | 3,526 | 3,555 | 3,555 | 3,563 | 3,493 | 641,000 |
| September 25, 2025 | 3,442 | 3,501 | 3,501 | 3,501 | 3,438 | 465,500 |
| September 24, 2025 | 3,428 | 3,442 | 3,442 | 3,479 | 3,417 | 532,900 |
| September 22, 2025 | 3,500 | 3,432 | 3,432 | 3,523 | 3,422 | 450,700 |
| September 19, 2025 | 3,459 | 3,489 | 3,489 | 3,571 | 3,459 | 945,700 |
| September 18, 2025 | 3,520 | 3,464 | 3,464 | 3,530 | 3,441 | 477,900 |
| September 17, 2025 | 3,459 | 3,499 | 3,499 | 3,518 | 3,410 | 887,300 |
| September 16, 2025 | 3,588 | 3,491 | 3,491 | 3,596 | 3,479 | 796,500 |
| September 12, 2025 | 3,624 | 3,563 | 3,563 | 3,650 | 3,555 | 737,400 |
| September 11, 2025 | 3,700 | 3,646 | 3,646 | 3,737 | 3,621 | 1.16M |
| September 10, 2025 | 3,495 | 3,697 | 3,697 | 3,699 | 3,495 | 1.66M |
| September 09, 2025 | 3,416 | 3,471 | 3,471 | 3,599 | 3,405 | 1.53M |
| September 08, 2025 | 3,371 | 3,383 | 3,383 | 3,400 | 3,344 | 495,100 |
| September 05, 2025 | 3,505 | 3,360 | 3,360 | 3,507 | 3,356 | 1.08M |