2,894.00
-23(-0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,959 | 2,917 | 2,917 | 2,970 | 2,913 | 134,200 |
| December 03, 2025 | 2,942 | 2,934 | 2,934 | 2,989 | 2,934 | 174,700 |
| December 02, 2025 | 2,990 | 2,956 | 2,956 | 3,015 | 2,956 | 140,300 |
| December 01, 2025 | 3,060 | 2,983 | 2,983 | 3,090 | 2,972 | 248,100 |
| November 28, 2025 | 3,155 | 3,025 | 3,025 | 3,155 | 3,005 | 301,500 |
| November 27, 2025 | 3,180 | 3,165 | 3,165 | 3,205 | 3,145 | 75,300 |
| November 26, 2025 | 3,185 | 3,210 | 3,210 | 3,235 | 3,155 | 116,000 |
| November 25, 2025 | 3,265 | 3,170 | 3,170 | 3,265 | 3,150 | 131,500 |
| November 21, 2025 | 3,105 | 3,255 | 3,255 | 3,255 | 3,105 | 401,100 |
| November 20, 2025 | 3,090 | 3,090 | 3,090 | 3,115 | 3,060 | 101,100 |
| November 19, 2025 | 3,050 | 3,050 | 3,050 | 3,090 | 3,015 | 138,300 |
| November 18, 2025 | 3,010 | 3,030 | 3,030 | 3,045 | 2,980 | 285,400 |
| November 17, 2025 | 3,150 | 3,095 | 3,095 | 3,175 | 3,090 | 210,200 |
| November 14, 2025 | 3,210 | 3,215 | 3,215 | 3,255 | 3,115 | 229,100 |
| November 13, 2025 | 3,185 | 3,140 | 3,140 | 3,210 | 3,140 | 121,700 |
| November 12, 2025 | 3,240 | 3,210 | 3,210 | 3,270 | 3,190 | 60,100 |
| November 11, 2025 | 3,170 | 3,240 | 3,240 | 3,250 | 3,170 | 118,000 |
| November 10, 2025 | 3,155 | 3,180 | 3,180 | 3,195 | 3,150 | 111,000 |
| November 07, 2025 | 3,180 | 3,135 | 3,135 | 3,210 | 3,135 | 88,900 |
| November 06, 2025 | 3,205 | 3,155 | 3,155 | 3,215 | 3,150 | 88,400 |
| November 05, 2025 | 3,205 | 3,155 | 3,155 | 3,215 | 3,150 | 105,600 |
| November 04, 2025 | 3,250 | 3,220 | 3,220 | 3,260 | 3,135 | 105,600 |
| October 31, 2025 | 3,300 | 3,300 | 3,300 | 3,390 | 3,265 | 118,300 |
| October 30, 2025 | 3,175 | 3,230 | 3,230 | 3,230 | 3,160 | 318,700 |
| October 29, 2025 | 3,260 | 3,175 | 3,175 | 3,290 | 3,170 | 159,600 |
| October 28, 2025 | 3,420 | 3,270 | 3,270 | 3,450 | 3,265 | 210,400 |
| October 27, 2025 | 3,360 | 3,450 | 3,450 | 3,515 | 3,355 | 144,200 |
| October 24, 2025 | 3,390 | 3,360 | 3,360 | 3,430 | 3,345 | 144,900 |
| October 23, 2025 | 3,410 | 3,380 | 3,380 | 3,445 | 3,355 | 123,700 |
| October 22, 2025 | 3,390 | 3,445 | 3,445 | 3,495 | 3,390 | 133,000 |
| October 21, 2025 | 3,250 | 3,365 | 3,365 | 3,380 | 3,230 | 216,400 |
| October 20, 2025 | 3,290 | 3,275 | 3,275 | 3,320 | 3,245 | 210,800 |
| October 17, 2025 | 3,150 | 3,225 | 3,225 | 3,225 | 3,140 | 144,400 |
| October 16, 2025 | 3,260 | 3,190 | 3,190 | 3,275 | 3,170 | 210,900 |
| October 15, 2025 | 3,260 | 3,255 | 3,255 | 3,300 | 3,245 | 95,400 |
| October 14, 2025 | 3,345 | 3,260 | 3,260 | 3,360 | 3,225 | 274,200 |
| October 10, 2025 | 3,465 | 3,415 | 3,415 | 3,490 | 3,405 | 117,400 |
| October 09, 2025 | 3,475 | 3,495 | 3,495 | 3,515 | 3,440 | 94,300 |
| October 08, 2025 | 3,465 | 3,455 | 3,455 | 3,500 | 3,435 | 106,900 |
| October 07, 2025 | 3,530 | 3,490 | 3,490 | 3,545 | 3,470 | 121,000 |
| October 06, 2025 | 3,570 | 3,540 | 3,540 | 3,580 | 3,490 | 83,200 |
| October 03, 2025 | 3,445 | 3,465 | 3,465 | 3,520 | 3,430 | 113,700 |
| October 02, 2025 | 3,540 | 3,445 | 3,445 | 3,540 | 3,440 | 107,400 |
| October 01, 2025 | 3,565 | 3,545 | 3,545 | 3,585 | 3,520 | 116,000 |
| September 30, 2025 | 3,595 | 3,615 | 3,615 | 3,665 | 3,595 | 72,600 |
| September 29, 2025 | 3,640 | 3,610 | 3,610 | 3,645 | 3,565 | 138,900 |
| September 26, 2025 | 3,720 | 3,660 | 3,660 | 3,745 | 3,635 | 175,300 |
| September 25, 2025 | 3,800 | 3,775 | 3,775 | 3,805 | 3,750 | 71,700 |
| September 24, 2025 | 3,785 | 3,810 | 3,810 | 3,820 | 3,750 | 69,400 |
| September 22, 2025 | 3,815 | 3,815 | 3,815 | 3,840 | 3,800 | 66,900 |
| September 19, 2025 | 3,850 | 3,850 | 3,850 | 3,880 | 3,800 | 148,000 |
| September 18, 2025 | 3,825 | 3,870 | 3,870 | 3,880 | 3,790 | 130,600 |
| September 17, 2025 | 3,825 | 3,870 | 3,870 | 3,880 | 3,790 | 134,500 |
| September 16, 2025 | 3,780 | 3,775 | 3,775 | 3,795 | 3,690 | 202,400 |
| September 12, 2025 | 3,895 | 3,900 | 3,900 | 3,910 | 3,845 | 202,700 |
| September 11, 2025 | 3,890 | 3,855 | 3,855 | 3,930 | 3,805 | 281,200 |
| September 10, 2025 | 3,715 | 3,750 | 3,750 | 3,775 | 3,675 | 142,200 |
| September 09, 2025 | 3,735 | 3,705 | 3,705 | 3,760 | 3,665 | 173,400 |
| September 08, 2025 | 3,695 | 3,720 | 3,720 | 3,780 | 3,685 | 225,600 |
| September 05, 2025 | 3,780 | 3,655 | 3,655 | 3,785 | 3,615 | 218,000 |