3,835.00
+20(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,790 | 3,835 | 3,835 | 3,845 | 3,790 | 66,600 |
| December 04, 2025 | 3,805 | 3,815 | 3,815 | 3,855 | 3,790 | 38,800 |
| December 03, 2025 | 3,805 | 3,810 | 3,810 | 3,850 | 3,805 | 73,500 |
| December 02, 2025 | 3,790 | 3,780 | 3,780 | 3,840 | 3,770 | 56,000 |
| December 01, 2025 | 3,830 | 3,795 | 3,795 | 3,840 | 3,775 | 34,200 |
| November 28, 2025 | 3,820 | 3,830 | 3,830 | 3,835 | 3,810 | 28,700 |
| November 27, 2025 | 3,830 | 3,805 | 3,805 | 3,840 | 3,785 | 33,200 |
| November 26, 2025 | 3,820 | 3,825 | 3,825 | 3,835 | 3,795 | 61,800 |
| November 25, 2025 | 3,810 | 3,820 | 3,820 | 3,865 | 3,800 | 95,600 |
| November 21, 2025 | 3,660 | 3,795 | 3,795 | 3,795 | 3,660 | 207,800 |
| November 20, 2025 | 3,685 | 3,645 | 3,645 | 3,685 | 3,610 | 59,800 |
| November 19, 2025 | 3,670 | 3,640 | 3,640 | 3,680 | 3,615 | 84,800 |
| November 18, 2025 | 3,665 | 3,660 | 3,660 | 3,695 | 3,625 | 127,600 |
| November 17, 2025 | 3,670 | 3,655 | 3,655 | 3,680 | 3,650 | 48,900 |
| November 14, 2025 | 3,695 | 3,670 | 3,670 | 3,700 | 3,660 | 23,800 |
| November 13, 2025 | 3,700 | 3,695 | 3,695 | 3,770 | 3,665 | 82,800 |
| November 12, 2025 | 3,620 | 3,660 | 3,660 | 3,685 | 3,580 | 86,700 |
| November 11, 2025 | 3,620 | 3,625 | 3,625 | 3,650 | 3,580 | 82,700 |
| November 10, 2025 | 3,755 | 3,620 | 3,620 | 3,805 | 3,585 | 144,200 |
| November 07, 2025 | 3,645 | 3,790 | 3,790 | 3,805 | 3,640 | 168,400 |
| November 06, 2025 | 3,640 | 3,715 | 3,715 | 3,715 | 3,590 | 207,300 |
| November 05, 2025 | 3,665 | 3,660 | 3,660 | 3,680 | 3,605 | 190,400 |
| November 04, 2025 | 3,590 | 3,620 | 3,620 | 3,705 | 3,565 | 187,400 |
| October 31, 2025 | 3,615 | 3,655 | 3,655 | 3,655 | 3,540 | 64,300 |
| October 30, 2025 | 3,625 | 3,555 | 3,555 | 3,665 | 3,535 | 215,400 |
| October 29, 2025 | 3,620 | 3,595 | 3,595 | 3,630 | 3,585 | 97,200 |
| October 28, 2025 | 3,730 | 3,640 | 3,640 | 3,765 | 3,570 | 156,900 |
| October 27, 2025 | 3,675 | 3,765 | 3,765 | 3,780 | 3,675 | 89,600 |
| October 24, 2025 | 3,660 | 3,675 | 3,675 | 3,685 | 3,650 | 68,000 |
| October 23, 2025 | 3,635 | 3,640 | 3,640 | 3,675 | 3,620 | 46,100 |
| October 22, 2025 | 3,615 | 3,630 | 3,630 | 3,650 | 3,615 | 37,900 |
| October 21, 2025 | 3,630 | 3,605 | 3,605 | 3,650 | 3,600 | 27,300 |
| October 20, 2025 | 3,595 | 3,620 | 3,620 | 3,645 | 3,595 | 22,400 |
| October 17, 2025 | 3,510 | 3,565 | 3,565 | 3,575 | 3,510 | 36,700 |
| October 16, 2025 | 3,575 | 3,540 | 3,540 | 3,580 | 3,530 | 27,000 |
| October 15, 2025 | 3,545 | 3,565 | 3,565 | 3,570 | 3,530 | 45,100 |
| October 14, 2025 | 3,495 | 3,510 | 3,510 | 3,540 | 3,495 | 40,600 |
| October 10, 2025 | 3,555 | 3,550 | 3,550 | 3,605 | 3,530 | 44,500 |
| October 09, 2025 | 3,655 | 3,605 | 3,605 | 3,695 | 3,570 | 47,400 |
| October 08, 2025 | 3,695 | 3,660 | 3,660 | 3,735 | 3,660 | 49,100 |
| October 07, 2025 | 3,695 | 3,725 | 3,725 | 3,735 | 3,680 | 39,900 |
| October 06, 2025 | 3,680 | 3,695 | 3,695 | 3,710 | 3,670 | 54,300 |
| October 03, 2025 | 3,625 | 3,605 | 3,605 | 3,650 | 3,590 | 28,400 |
| October 02, 2025 | 3,610 | 3,625 | 3,625 | 3,625 | 3,545 | 47,600 |
| October 01, 2025 | 3,660 | 3,610 | 3,610 | 3,695 | 3,580 | 81,800 |
| September 30, 2025 | 3,710 | 3,695 | 3,695 | 3,765 | 3,690 | 80,300 |
| September 29, 2025 | 3,700 | 3,710 | 3,710 | 3,740 | 3,650 | 62,300 |
| September 26, 2025 | 3,695 | 3,750 | 3,750 | 3,755 | 3,690 | 77,500 |
| September 25, 2025 | 3,700 | 3,715 | 3,715 | 3,730 | 3,680 | 74,000 |
| September 24, 2025 | 3,735 | 3,725 | 3,725 | 3,775 | 3,720 | 107,000 |
| September 22, 2025 | 3,660 | 3,690 | 3,690 | 3,730 | 3,660 | 72,100 |
| September 19, 2025 | 3,590 | 3,665 | 3,665 | 3,665 | 3,585 | 125,900 |
| September 18, 2025 | 3,630 | 3,620 | 3,620 | 3,635 | 3,595 | 49,500 |
| September 17, 2025 | 3,650 | 3,640 | 3,640 | 3,675 | 3,620 | 57,400 |
| September 16, 2025 | 3,680 | 3,700 | 3,700 | 3,735 | 3,675 | 78,400 |
| September 12, 2025 | 3,705 | 3,690 | 3,690 | 3,720 | 3,680 | 78,900 |
| September 11, 2025 | 3,720 | 3,685 | 3,685 | 3,725 | 3,670 | 62,300 |
| September 10, 2025 | 3,715 | 3,725 | 3,725 | 3,735 | 3,695 | 34,500 |
| September 09, 2025 | 3,750 | 3,710 | 3,710 | 3,780 | 3,710 | 58,000 |
| September 08, 2025 | 3,690 | 3,735 | 3,735 | 3,770 | 3,690 | 62,300 |