3,835.00
-30(-0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,810 | 3,865 | 3,865 | 3,880 | 3,810 | 65,700 |
| December 03, 2025 | 3,830 | 3,810 | 3,810 | 3,850 | 3,810 | 80,800 |
| December 02, 2025 | 3,860 | 3,845 | 3,845 | 3,865 | 3,830 | 68,200 |
| December 01, 2025 | 3,910 | 3,860 | 3,860 | 3,910 | 3,850 | 74,300 |
| November 28, 2025 | 3,845 | 3,925 | 3,925 | 3,925 | 3,845 | 144,800 |
| November 27, 2025 | 3,835 | 3,845 | 3,845 | 3,845 | 3,810 | 59,000 |
| November 26, 2025 | 3,835 | 3,825 | 3,825 | 3,845 | 3,805 | 99,900 |
| November 25, 2025 | 3,800 | 3,830 | 3,830 | 3,830 | 3,790 | 102,000 |
| November 21, 2025 | 3,730 | 3,795 | 3,795 | 3,795 | 3,730 | 164,300 |
| November 20, 2025 | 3,730 | 3,730 | 3,730 | 3,760 | 3,715 | 74,700 |
| November 19, 2025 | 3,720 | 3,695 | 3,695 | 3,735 | 3,695 | 66,900 |
| November 18, 2025 | 3,725 | 3,720 | 3,720 | 3,740 | 3,705 | 70,700 |
| November 17, 2025 | 3,745 | 3,725 | 3,725 | 3,765 | 3,720 | 64,300 |
| November 14, 2025 | 3,730 | 3,745 | 3,745 | 3,765 | 3,720 | 87,800 |
| November 13, 2025 | 3,750 | 3,730 | 3,730 | 3,775 | 3,730 | 79,300 |
| November 12, 2025 | 3,720 | 3,730 | 3,730 | 3,745 | 3,695 | 74,800 |
| November 11, 2025 | 3,715 | 3,695 | 3,695 | 3,740 | 3,685 | 83,200 |
| November 10, 2025 | 3,730 | 3,715 | 3,715 | 3,800 | 3,700 | 171,800 |
| November 07, 2025 | 3,695 | 3,715 | 3,715 | 3,715 | 3,690 | 33,700 |
| November 06, 2025 | 3,695 | 3,705 | 3,705 | 3,730 | 3,695 | 48,200 |
| November 05, 2025 | 3,710 | 3,700 | 3,700 | 3,720 | 3,650 | 57,000 |
| November 04, 2025 | 3,695 | 3,710 | 3,710 | 3,735 | 3,695 | 57,200 |
| October 31, 2025 | 3,670 | 3,715 | 3,715 | 3,715 | 3,655 | 82,600 |
| October 30, 2025 | 3,625 | 3,660 | 3,660 | 3,660 | 3,625 | 187,800 |
| October 29, 2025 | 3,700 | 3,630 | 3,630 | 3,700 | 3,630 | 79,200 |
| October 28, 2025 | 3,760 | 3,705 | 3,705 | 3,760 | 3,690 | 111,300 |
| October 27, 2025 | 3,750 | 3,770 | 3,770 | 3,770 | 3,740 | 56,200 |
| October 24, 2025 | 3,735 | 3,740 | 3,740 | 3,755 | 3,725 | 38,400 |
| October 23, 2025 | 3,725 | 3,735 | 3,735 | 3,755 | 3,710 | 57,200 |
| October 22, 2025 | 3,700 | 3,740 | 3,740 | 3,740 | 3,690 | 128,700 |
| October 21, 2025 | 3,695 | 3,680 | 3,680 | 3,710 | 3,675 | 42,800 |
| October 20, 2025 | 3,690 | 3,705 | 3,705 | 3,705 | 3,680 | 35,300 |
| October 17, 2025 | 3,670 | 3,650 | 3,650 | 3,670 | 3,645 | 37,100 |
| October 16, 2025 | 3,685 | 3,675 | 3,675 | 3,705 | 3,655 | 45,500 |
| October 15, 2025 | 3,660 | 3,685 | 3,685 | 3,685 | 3,645 | 40,900 |
| October 14, 2025 | 3,605 | 3,615 | 3,615 | 3,645 | 3,585 | 74,100 |
| October 10, 2025 | 3,705 | 3,650 | 3,650 | 3,730 | 3,650 | 70,700 |
| October 09, 2025 | 3,730 | 3,755 | 3,755 | 3,760 | 3,730 | 49,700 |
| October 08, 2025 | 3,755 | 3,730 | 3,730 | 3,775 | 3,725 | 67,400 |
| October 07, 2025 | 3,750 | 3,765 | 3,765 | 3,785 | 3,750 | 82,700 |
| October 06, 2025 | 3,755 | 3,750 | 3,750 | 3,755 | 3,725 | 106,900 |
| October 03, 2025 | 3,675 | 3,700 | 3,700 | 3,710 | 3,665 | 51,600 |
| October 02, 2025 | 3,655 | 3,680 | 3,680 | 3,685 | 3,635 | 59,400 |
| October 01, 2025 | 3,700 | 3,640 | 3,640 | 3,700 | 3,620 | 83,000 |
| September 30, 2025 | 3,710 | 3,705 | 3,705 | 3,725 | 3,665 | 148,800 |
| September 29, 2025 | 3,755 | 3,720 | 3,720 | 3,770 | 3,710 | 132,500 |
| September 26, 2025 | 3,810 | 3,835 | 3,745 | 3,840 | 3,800 | 93,100 |
| September 25, 2025 | 3,800 | 3,795 | 3,705.94 | 3,800 | 3,775 | 69,000 |
| September 24, 2025 | 3,805 | 3,790 | 3,701.06 | 3,805 | 3,760 | 94,700 |
| September 22, 2025 | 3,800 | 3,800 | 3,710.82 | 3,805 | 3,780 | 101,300 |
| September 19, 2025 | 3,780 | 3,795 | 3,705.94 | 3,810 | 3,760 | 179,100 |
| September 18, 2025 | 3,770 | 3,770 | 3,681.53 | 3,785 | 3,760 | 51,000 |
| September 17, 2025 | 3,840 | 3,770 | 3,681.53 | 3,840 | 3,770 | 120,100 |
| September 16, 2025 | 3,805 | 3,840 | 3,749.88 | 3,850 | 3,805 | 120,100 |
| September 12, 2025 | 3,840 | 3,795 | 3,795 | 3,840 | 3,785 | 124,300 |
| September 11, 2025 | 3,840 | 3,820 | 3,820 | 3,840 | 3,810 | 62,400 |
| September 10, 2025 | 3,850 | 3,825 | 3,825 | 3,850 | 3,825 | 61,200 |
| September 09, 2025 | 3,820 | 3,845 | 3,845 | 3,845 | 3,805 | 142,900 |
| September 08, 2025 | 3,825 | 3,815 | 3,815 | 3,835 | 3,805 | 72,400 |
| September 05, 2025 | 3,800 | 3,805 | 3,805 | 3,805 | 3,775 | 69,800 |