3,350.00
-10(-0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,360 | 3,350 | 3,350 | 3,375 | 3,325 | 22,000 |
| December 04, 2025 | 3,340 | 3,360 | 3,360 | 3,405 | 3,340 | 34,700 |
| December 03, 2025 | 3,350 | 3,325 | 3,325 | 3,360 | 3,295 | 29,300 |
| December 02, 2025 | 3,410 | 3,340 | 3,340 | 3,420 | 3,340 | 33,600 |
| December 01, 2025 | 3,425 | 3,410 | 3,410 | 3,445 | 3,370 | 26,700 |
| November 28, 2025 | 3,430 | 3,415 | 3,415 | 3,455 | 3,410 | 16,900 |
| November 27, 2025 | 3,435 | 3,430 | 3,430 | 3,505 | 3,415 | 47,200 |
| November 26, 2025 | 3,320 | 3,430 | 3,430 | 3,440 | 3,320 | 55,100 |
| November 25, 2025 | 3,290 | 3,270 | 3,270 | 3,320 | 3,255 | 38,200 |
| November 21, 2025 | 3,200 | 3,270 | 3,270 | 3,335 | 3,195 | 44,300 |
| November 20, 2025 | 3,195 | 3,290 | 3,290 | 3,300 | 3,185 | 62,000 |
| November 19, 2025 | 3,205 | 3,200 | 3,200 | 3,270 | 3,150 | 91,000 |
| November 18, 2025 | 3,420 | 3,275 | 3,275 | 3,420 | 3,275 | 89,000 |
| November 17, 2025 | 3,505 | 3,450 | 3,450 | 3,510 | 3,405 | 61,700 |
| November 14, 2025 | 3,600 | 3,505 | 3,505 | 3,635 | 3,490 | 71,300 |
| November 13, 2025 | 3,655 | 3,670 | 3,670 | 3,685 | 3,615 | 42,400 |
| November 12, 2025 | 3,715 | 3,700 | 3,700 | 3,715 | 3,625 | 43,600 |
| November 11, 2025 | 3,795 | 3,715 | 3,715 | 3,815 | 3,680 | 51,100 |
| November 10, 2025 | 3,690 | 3,790 | 3,790 | 3,835 | 3,690 | 70,500 |
| November 07, 2025 | 3,600 | 3,670 | 3,670 | 3,690 | 3,600 | 47,200 |
| November 06, 2025 | 3,655 | 3,670 | 3,670 | 3,710 | 3,590 | 60,600 |
| November 05, 2025 | 3,780 | 3,635 | 3,635 | 3,830 | 3,550 | 153,900 |
| November 04, 2025 | 3,760 | 3,820 | 3,820 | 3,960 | 3,645 | 295,500 |
| October 31, 2025 | 3,980 | 4,110 | 4,110 | 4,415 | 3,930 | 473,200 |
| October 30, 2025 | 3,690 | 3,840 | 3,840 | 3,840 | 3,670 | 154,900 |
| October 29, 2025 | 3,775 | 3,630 | 3,630 | 3,775 | 3,580 | 87,500 |
| October 28, 2025 | 3,815 | 3,705 | 3,705 | 3,840 | 3,705 | 102,700 |
| October 27, 2025 | 3,690 | 3,790 | 3,790 | 3,795 | 3,660 | 105,100 |
| October 24, 2025 | 3,645 | 3,595 | 3,595 | 3,650 | 3,550 | 61,700 |
| October 23, 2025 | 3,460 | 3,575 | 3,575 | 3,605 | 3,455 | 86,300 |
| October 22, 2025 | 3,450 | 3,525 | 3,525 | 3,530 | 3,450 | 47,200 |
| October 21, 2025 | 3,595 | 3,455 | 3,455 | 3,595 | 3,455 | 48,800 |
| October 20, 2025 | 3,510 | 3,570 | 3,570 | 3,570 | 3,470 | 52,800 |
| October 17, 2025 | 3,435 | 3,460 | 3,460 | 3,525 | 3,390 | 72,200 |
| October 16, 2025 | 3,500 | 3,495 | 3,495 | 3,525 | 3,445 | 41,500 |
| October 15, 2025 | 3,355 | 3,405 | 3,405 | 3,435 | 3,350 | 29,000 |
| October 14, 2025 | 3,370 | 3,335 | 3,335 | 3,425 | 3,320 | 80,100 |
| October 10, 2025 | 3,585 | 3,440 | 3,440 | 3,585 | 3,380 | 127,600 |
| October 09, 2025 | 3,720 | 3,630 | 3,630 | 3,725 | 3,595 | 61,400 |
| October 08, 2025 | 3,520 | 3,680 | 3,680 | 3,705 | 3,515 | 114,700 |
| October 07, 2025 | 3,710 | 3,520 | 3,520 | 3,720 | 3,485 | 165,800 |
| October 06, 2025 | 3,580 | 3,695 | 3,695 | 3,820 | 3,485 | 264,700 |
| October 03, 2025 | 3,290 | 3,310 | 3,310 | 3,360 | 3,275 | 34,500 |
| October 02, 2025 | 3,295 | 3,275 | 3,275 | 3,320 | 3,275 | 31,200 |
| October 01, 2025 | 3,320 | 3,295 | 3,295 | 3,320 | 3,240 | 58,400 |
| September 30, 2025 | 3,435 | 3,335 | 3,335 | 3,435 | 3,325 | 55,500 |
| September 29, 2025 | 3,525 | 3,420 | 3,420 | 3,525 | 3,310 | 89,900 |
| September 26, 2025 | 3,480 | 3,460 | 3,417.5 | 3,505 | 3,440 | 108,800 |
| September 25, 2025 | 3,500 | 3,430 | 3,387.87 | 3,510 | 3,430 | 73,600 |
| September 24, 2025 | 3,425 | 3,490 | 3,447.13 | 3,510 | 3,370 | 164,400 |
| September 22, 2025 | 3,430 | 3,400 | 3,358.24 | 3,465 | 3,400 | 118,800 |
| September 19, 2025 | 3,450 | 3,400 | 3,358.24 | 3,455 | 3,375 | 115,200 |
| September 18, 2025 | 3,415 | 3,420 | 3,377.99 | 3,435 | 3,390 | 72,400 |
| September 17, 2025 | 3,490 | 3,405 | 3,363.18 | 3,490 | 3,405 | 94,000 |
| September 16, 2025 | 3,495 | 3,475 | 3,432.32 | 3,510 | 3,460 | 84,800 |
| September 12, 2025 | 3,530 | 3,495 | 3,452.07 | 3,530 | 3,485 | 84,400 |
| September 11, 2025 | 3,550 | 3,500 | 3,457.01 | 3,550 | 3,495 | 75,600 |
| September 10, 2025 | 3,560 | 3,525 | 3,481.7 | 3,565 | 3,480 | 94,000 |
| September 09, 2025 | 3,615 | 3,565 | 3,521.21 | 3,685 | 3,530 | 198,400 |
| September 08, 2025 | 3,545 | 3,540 | 3,496.52 | 3,560 | 3,485 | 154,400 |