3,452.00
+18(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3,478 | 3,465 | 3,465 | 3,493 | 3,432 | 4.31M |
| December 11, 2025 | 3,400 | 3,434 | 3,434 | 3,479 | 3,395 | 4.32M |
| December 10, 2025 | 3,317 | 3,364 | 3,364 | 3,364 | 3,306 | 3.45M |
| December 09, 2025 | 3,278 | 3,307 | 3,307 | 3,338 | 3,257 | 4.03M |
| December 08, 2025 | 3,230 | 3,278 | 3,278 | 3,282 | 3,226 | 2.35M |
| December 05, 2025 | 3,270 | 3,250 | 3,250 | 3,284 | 3,250 | 3.76M |
| December 04, 2025 | 3,254 | 3,314 | 3,314 | 3,324 | 3,253 | 3.68M |
| December 03, 2025 | 3,310 | 3,311 | 3,311 | 3,328 | 3,300 | 2.05M |
| December 02, 2025 | 3,309 | 3,320 | 3,320 | 3,325 | 3,302 | 2.97M |
| December 01, 2025 | 3,360 | 3,286 | 3,286 | 3,362 | 3,276 | 2.8M |
| November 28, 2025 | 3,340 | 3,360 | 3,360 | 3,369 | 3,329 | 2.97M |
| November 27, 2025 | 3,331 | 3,333 | 3,333 | 3,337 | 3,310 | 2.89M |
| November 26, 2025 | 3,342 | 3,330 | 3,330 | 3,357 | 3,329 | 3.83M |
| November 25, 2025 | 3,320 | 3,315 | 3,315 | 3,336 | 3,307 | 4.31M |
| November 21, 2025 | 3,200 | 3,306 | 3,306 | 3,319 | 3,199 | 6.38M |
| November 20, 2025 | 3,251 | 3,228 | 3,228 | 3,275 | 3,228 | 4.05M |
| November 19, 2025 | 3,229 | 3,210 | 3,210 | 3,259 | 3,210 | 4.49M |
| November 18, 2025 | 3,280 | 3,229 | 3,229 | 3,282 | 3,220 | 4.29M |
| November 17, 2025 | 3,320 | 3,305 | 3,305 | 3,326 | 3,301 | 3.16M |
| November 14, 2025 | 3,322 | 3,307 | 3,307 | 3,334 | 3,282 | 5.44M |
| November 13, 2025 | 3,341 | 3,358 | 3,358 | 3,364 | 3,335 | 2.45M |
| November 12, 2025 | 3,378 | 3,361 | 3,361 | 3,432 | 3,359 | 5.05M |
| November 11, 2025 | 3,353 | 3,320 | 3,320 | 3,365 | 3,313 | 3.86M |
| November 10, 2025 | 3,400 | 3,362 | 3,362 | 3,403 | 3,343 | 3.52M |
| November 07, 2025 | 3,301 | 3,400 | 3,400 | 3,413 | 3,289 | 6.77M |
| November 06, 2025 | 3,579 | 3,410 | 3,410 | 3,629 | 3,410 | 10M |
| November 05, 2025 | 3,587 | 3,538 | 3,538 | 3,595 | 3,475 | 5.05M |
| November 04, 2025 | 3,514 | 3,556 | 3,556 | 3,601 | 3,502 | 4.59M |
| October 31, 2025 | 3,564 | 3,580 | 3,580 | 3,583 | 3,537 | 3.28M |
| October 30, 2025 | 3,538 | 3,564 | 3,564 | 3,564 | 3,493 | 4.16M |
| October 29, 2025 | 3,561 | 3,525 | 3,525 | 3,567 | 3,507 | 2.74M |
| October 28, 2025 | 3,590 | 3,578 | 3,578 | 3,594 | 3,550 | 3.15M |
| October 27, 2025 | 3,563 | 3,596 | 3,596 | 3,596 | 3,543 | 3.46M |
| October 24, 2025 | 3,565 | 3,542 | 3,542 | 3,574 | 3,531 | 4.33M |
| October 23, 2025 | 3,556 | 3,542 | 3,542 | 3,557 | 3,521 | 2.92M |
| October 22, 2025 | 3,579 | 3,573 | 3,573 | 3,588 | 3,556 | 2.89M |
| October 21, 2025 | 3,594 | 3,584 | 3,584 | 3,610 | 3,562 | 3.8M |
| October 20, 2025 | 3,555 | 3,564 | 3,564 | 3,568 | 3,537 | 2.37M |
| October 17, 2025 | 3,470 | 3,485 | 3,485 | 3,508 | 3,453 | 4.12M |
| October 16, 2025 | 3,542 | 3,478 | 3,478 | 3,545 | 3,471 | 3.68M |
| October 15, 2025 | 3,525 | 3,507 | 3,507 | 3,532 | 3,493 | 3.46M |
| October 14, 2025 | 3,500 | 3,524 | 3,524 | 3,550 | 3,481 | 4.85M |
| October 10, 2025 | 3,678 | 3,541 | 3,541 | 3,679 | 3,541 | 4.49M |
| October 09, 2025 | 3,661 | 3,705 | 3,705 | 3,705 | 3,645 | 3.23M |
| October 08, 2025 | 3,748 | 3,673 | 3,673 | 3,750 | 3,658 | 4.31M |
| October 07, 2025 | 3,748 | 3,770 | 3,770 | 3,775 | 3,717 | 4.08M |
| October 06, 2025 | 3,698 | 3,704 | 3,704 | 3,720 | 3,650 | 5.69M |
| October 03, 2025 | 3,578 | 3,628 | 3,628 | 3,628 | 3,575 | 2.88M |
| October 02, 2025 | 3,588 | 3,610 | 3,610 | 3,620 | 3,572 | 3.4M |
| October 01, 2025 | 3,631 | 3,622 | 3,622 | 3,643 | 3,591 | 3.71M |
| September 30, 2025 | 3,672 | 3,681 | 3,681 | 3,705 | 3,648 | 4.71M |
| September 29, 2025 | 3,762 | 3,630 | 3,630 | 3,770 | 3,626 | 4.23M |
| September 26, 2025 | 3,638 | 3,727 | 3,692 | 3,787 | 3,612 | 8.65M |
| September 25, 2025 | 3,640 | 3,599 | 3,565.2 | 3,646 | 3,591 | 3.32M |
| September 24, 2025 | 3,626 | 3,620 | 3,586 | 3,640 | 3,598 | 2.74M |
| September 22, 2025 | 3,550 | 3,626 | 3,591.95 | 3,648 | 3,540 | 2.37M |
| September 19, 2025 | 3,613 | 3,554 | 3,554 | 3,651 | 3,521 | 5.77M |
| September 18, 2025 | 3,657 | 3,636 | 3,636 | 3,660 | 3,618 | 1.76M |
| September 17, 2025 | 3,657 | 3,636 | 3,636 | 3,660 | 3,618 | 2.2M |
| September 16, 2025 | 3,670 | 3,658 | 3,658 | 3,689 | 3,650 | 2.83M |