3,718.00
-51(-1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,717 | 3,769 | 3,769 | 3,777 | 3,696 | 423,200 |
| December 03, 2025 | 3,734 | 3,727 | 3,727 | 3,766 | 3,713 | 459,400 |
| December 02, 2025 | 3,761 | 3,750 | 3,750 | 3,767 | 3,706 | 364,100 |
| December 01, 2025 | 3,804 | 3,761 | 3,761 | 3,831 | 3,740 | 352,700 |
| November 28, 2025 | 3,809 | 3,789 | 3,789 | 3,828 | 3,788 | 426,900 |
| November 27, 2025 | 3,730 | 3,769 | 3,769 | 3,807 | 3,723 | 449,900 |
| November 26, 2025 | 3,676 | 3,761 | 3,761 | 3,774 | 3,669 | 554,200 |
| November 25, 2025 | 3,716 | 3,658 | 3,658 | 3,728 | 3,603 | 606,900 |
| November 21, 2025 | 3,671 | 3,744 | 3,744 | 3,749 | 3,671 | 493,500 |
| November 20, 2025 | 3,708 | 3,680 | 3,680 | 3,756 | 3,680 | 522,400 |
| November 19, 2025 | 3,667 | 3,653 | 3,653 | 3,684 | 3,628 | 376,000 |
| November 18, 2025 | 3,760 | 3,667 | 3,667 | 3,789 | 3,651 | 480,300 |
| November 17, 2025 | 3,753 | 3,760 | 3,760 | 3,785 | 3,730 | 413,300 |
| November 14, 2025 | 3,780 | 3,768 | 3,768 | 3,794 | 3,736 | 488,300 |
| November 13, 2025 | 3,750 | 3,782 | 3,782 | 3,802 | 3,741 | 678,500 |
| November 12, 2025 | 3,751 | 3,769 | 3,769 | 3,831 | 3,715 | 1.19M |
| November 11, 2025 | 4,074 | 3,789 | 3,789 | 4,098 | 3,751 | 1.57M |
| November 10, 2025 | 4,081 | 4,084 | 4,084 | 4,106 | 4,053 | 375,100 |
| November 07, 2025 | 4,053 | 4,046 | 4,046 | 4,070 | 4,000 | 406,500 |
| November 06, 2025 | 4,143 | 4,087 | 4,087 | 4,150 | 4,073 | 483,200 |
| November 05, 2025 | 4,180 | 4,143 | 4,143 | 4,198 | 4,027 | 589,800 |
| November 04, 2025 | 4,154 | 4,156 | 4,156 | 4,231 | 4,142 | 480,700 |
| October 31, 2025 | 4,305 | 4,191 | 4,191 | 4,311 | 4,170 | 463,500 |
| October 30, 2025 | 4,190 | 4,260 | 4,260 | 4,307 | 4,184 | 715,000 |
| October 29, 2025 | 4,287 | 4,173 | 4,173 | 4,308 | 4,164 | 595,300 |
| October 28, 2025 | 4,381 | 4,187 | 4,187 | 4,406 | 4,140 | 1.08M |
| October 27, 2025 | 4,250 | 4,402 | 4,402 | 4,426 | 4,236 | 1.14M |
| October 24, 2025 | 4,207 | 4,217 | 4,217 | 4,246 | 4,199 | 692,000 |
| October 23, 2025 | 4,083 | 4,171 | 4,171 | 4,191 | 4,056 | 1.3M |
| October 22, 2025 | 3,904 | 4,083 | 4,083 | 4,083 | 3,900 | 1.48M |
| October 21, 2025 | 3,770 | 3,764 | 3,764 | 3,795 | 3,740 | 276,200 |
| October 20, 2025 | 3,757 | 3,736 | 3,736 | 3,765 | 3,727 | 409,300 |
| October 17, 2025 | 3,701 | 3,707 | 3,707 | 3,723 | 3,688 | 488,300 |
| October 16, 2025 | 3,786 | 3,758 | 3,758 | 3,811 | 3,732 | 378,600 |
| October 15, 2025 | 3,719 | 3,741 | 3,741 | 3,741 | 3,705 | 430,700 |
| October 14, 2025 | 3,750 | 3,686 | 3,686 | 3,788 | 3,664 | 779,200 |
| October 10, 2025 | 3,902 | 3,864 | 3,864 | 3,915 | 3,842 | 336,400 |
| October 09, 2025 | 3,912 | 3,902 | 3,902 | 3,916 | 3,868 | 307,700 |
| October 08, 2025 | 3,862 | 3,899 | 3,899 | 3,930 | 3,860 | 429,400 |
| October 07, 2025 | 3,851 | 3,850 | 3,850 | 3,891 | 3,842 | 330,900 |
| October 06, 2025 | 3,861 | 3,841 | 3,841 | 3,879 | 3,815 | 480,700 |
| October 03, 2025 | 3,689 | 3,759 | 3,759 | 3,759 | 3,670 | 560,900 |
| October 02, 2025 | 3,740 | 3,709 | 3,709 | 3,765 | 3,675 | 314,100 |
| October 01, 2025 | 3,818 | 3,740 | 3,740 | 3,833 | 3,733 | 343,500 |
| September 30, 2025 | 3,880 | 3,845 | 3,845 | 3,896 | 3,818 | 490,100 |
| September 29, 2025 | 3,931 | 3,897 | 3,897 | 3,965 | 3,882 | 298,200 |
| September 26, 2025 | 3,950 | 3,972 | 3,972 | 4,009 | 3,940 | 640,000 |
| September 25, 2025 | 3,909 | 3,925 | 3,925 | 3,938 | 3,897 | 385,000 |
| September 24, 2025 | 3,900 | 3,908 | 3,908 | 3,917 | 3,868 | 401,900 |
| September 22, 2025 | 3,952 | 3,913 | 3,913 | 3,958 | 3,884 | 626,400 |
| September 19, 2025 | 3,989 | 3,965 | 3,965 | 4,030 | 3,957 | 496,100 |
| September 18, 2025 | 4,028 | 3,998 | 3,998 | 4,028 | 3,988 | 435,600 |
| September 17, 2025 | 4,050 | 4,014 | 4,014 | 4,050 | 4,008 | 435,600 |
| September 16, 2025 | 4,117 | 4,086 | 4,086 | 4,139 | 4,078 | 255,400 |
| September 12, 2025 | 4,099 | 4,118 | 4,118 | 4,172 | 4,099 | 497,100 |
| September 11, 2025 | 4,100 | 4,088 | 4,088 | 4,124 | 4,068 | 497,100 |
| September 10, 2025 | 4,189 | 4,099 | 4,099 | 4,196 | 4,096 | 463,200 |
| September 09, 2025 | 4,224 | 4,223 | 4,223 | 4,297 | 4,205 | 501,200 |
| September 08, 2025 | 4,175 | 4,189 | 4,189 | 4,223 | 4,160 | 579,500 |
| September 05, 2025 | 4,129 | 4,170 | 4,170 | 4,185 | 4,100 | 466,900 |