3,180.00
+16(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,164 | 3,180 | 3,180 | 3,218 | 3,164 | 969,600 |
| December 03, 2025 | 3,174 | 3,164 | 3,164 | 3,175 | 3,144 | 1.07M |
| December 02, 2025 | 3,080 | 3,164 | 3,164 | 3,164 | 3,060 | 1.21M |
| December 01, 2025 | 3,097 | 3,053 | 3,053 | 3,097 | 3,048 | 658,000 |
| November 28, 2025 | 3,092 | 3,087 | 3,087 | 3,109 | 3,083 | 597,200 |
| November 27, 2025 | 3,104 | 3,095 | 3,095 | 3,131 | 3,084 | 556,400 |
| November 26, 2025 | 3,145 | 3,125 | 3,125 | 3,156 | 3,123 | 774,500 |
| November 25, 2025 | 3,096 | 3,116 | 3,116 | 3,120 | 3,088 | 1.14M |
| November 21, 2025 | 3,023 | 3,112 | 3,112 | 3,123 | 3,023 | 2.4M |
| November 20, 2025 | 3,030 | 3,015 | 3,015 | 3,039 | 3,013 | 785,200 |
| November 19, 2025 | 2,980 | 3,020 | 3,020 | 3,040 | 2,976.5 | 1.19M |
| November 18, 2025 | 2,998.5 | 2,965 | 2,965 | 3,026 | 2,964.5 | 830,300 |
| November 17, 2025 | 2,988 | 3,017 | 3,017 | 3,017 | 2,942.5 | 895,300 |
| November 14, 2025 | 3,006 | 3,000 | 3,000 | 3,032 | 2,985.5 | 1.12M |
| November 13, 2025 | 3,038 | 3,014 | 3,014 | 3,043 | 3,000 | 774,400 |
| November 12, 2025 | 3,003 | 3,041 | 3,041 | 3,051 | 3,003 | 977,400 |
| November 11, 2025 | 3,050 | 3,016 | 3,016 | 3,054 | 3,016 | 912,700 |
| November 10, 2025 | 3,024 | 3,030 | 3,030 | 3,046 | 3,007 | 899,400 |
| November 07, 2025 | 3,056 | 3,020 | 3,020 | 3,062 | 2,995 | 935,100 |
| November 06, 2025 | 3,017 | 3,031 | 3,031 | 3,058 | 3,006 | 1.09M |
| November 05, 2025 | 3,006 | 3,021 | 3,021 | 3,032 | 2,974.5 | 1.41M |
| November 04, 2025 | 2,930 | 2,974.5 | 2,974.5 | 2,999.5 | 2,930 | 1.87M |
| October 31, 2025 | 3,033 | 3,050 | 3,050 | 3,076 | 3,017 | 1.51M |
| October 30, 2025 | 2,961.5 | 2,988.5 | 2,988.5 | 2,996.5 | 2,952 | 1.12M |
| October 29, 2025 | 3,030 | 2,939.5 | 2,939.5 | 3,032 | 2,932 | 1.32M |
| October 28, 2025 | 3,106 | 3,024 | 3,024 | 3,108 | 3,020 | 1.02M |
| October 27, 2025 | 3,111 | 3,110 | 3,110 | 3,151 | 3,106 | 856,000 |
| October 24, 2025 | 3,090 | 3,092 | 3,092 | 3,102 | 3,068 | 752,000 |
| October 23, 2025 | 3,061 | 3,074 | 3,074 | 3,085 | 3,055 | 968,100 |
| October 22, 2025 | 3,065 | 3,077 | 3,077 | 3,098 | 3,057 | 627,100 |
| October 21, 2025 | 3,012 | 3,044 | 3,044 | 3,073 | 3,011 | 794,000 |
| October 20, 2025 | 3,017 | 3,009 | 3,009 | 3,027 | 3,004 | 662,800 |
| October 17, 2025 | 2,998 | 2,976 | 2,976 | 3,004 | 2,972 | 863,600 |
| October 16, 2025 | 3,016 | 3,003 | 3,003 | 3,031 | 2,989.5 | 759,300 |
| October 15, 2025 | 2,983 | 2,990.5 | 2,990.5 | 3,010 | 2,976.5 | 870,900 |
| October 14, 2025 | 2,990 | 2,970.5 | 2,970.5 | 3,000 | 2,940.5 | 1.12M |
| October 10, 2025 | 3,047 | 2,989 | 2,989 | 3,053 | 2,979 | 1.02M |
| October 09, 2025 | 3,061 | 3,058 | 3,058 | 3,071 | 3,029 | 952,700 |
| October 08, 2025 | 3,080 | 3,067 | 3,067 | 3,111 | 3,062 | 863,600 |
| October 07, 2025 | 3,074 | 3,101 | 3,101 | 3,109 | 3,055 | 536,700 |
| October 06, 2025 | 3,085 | 3,073 | 3,073 | 3,085 | 3,035 | 975,300 |
| October 03, 2025 | 3,034 | 3,041 | 3,041 | 3,047 | 3,004 | 697,500 |
| October 02, 2025 | 2,995.5 | 2,998 | 2,998 | 3,020 | 2,983 | 1.34M |
| October 01, 2025 | 3,067 | 3,008 | 3,008 | 3,086 | 2,985 | 1.19M |
| September 30, 2025 | 3,062 | 3,088 | 3,088 | 3,112 | 3,062 | 1.42M |
| September 29, 2025 | 3,105 | 3,062 | 3,062 | 3,109 | 3,060 | 974,000 |
| September 26, 2025 | 3,119 | 3,117 | 3,117 | 3,152 | 3,102 | 1.28M |
| September 25, 2025 | 3,147 | 3,152 | 3,152 | 3,153 | 3,120 | 1.17M |
| September 24, 2025 | 3,143 | 3,134 | 3,134 | 3,163 | 3,121 | 1.05M |
| September 22, 2025 | 3,111 | 3,145 | 3,145 | 3,169 | 3,110 | 799,300 |
| September 19, 2025 | 3,160 | 3,127 | 3,127 | 3,192 | 3,124 | 1.43M |
| September 18, 2025 | 3,152 | 3,183 | 3,183 | 3,195 | 3,147 | 878,300 |
| September 17, 2025 | 3,180 | 3,136 | 3,136 | 3,185 | 3,129 | 1.01M |
| September 16, 2025 | 3,177 | 3,185 | 3,185 | 3,203 | 3,172 | 1.18M |
| September 12, 2025 | 3,195 | 3,188 | 3,188 | 3,207 | 3,176 | 1.38M |
| September 11, 2025 | 3,091 | 3,172 | 3,172 | 3,181 | 3,075 | 1.28M |
| September 10, 2025 | 3,091 | 3,135 | 3,135 | 3,137 | 3,087 | 718,200 |
| September 09, 2025 | 3,100 | 3,086 | 3,086 | 3,123 | 3,086 | 917,000 |
| September 08, 2025 | 3,070 | 3,100 | 3,100 | 3,107 | 3,067 | 964,900 |
| September 05, 2025 | 3,053 | 3,045 | 3,045 | 3,064 | 3,029 | 866,300 |