2,853.00
-2(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,840 | 2,853 | 2,853 | 2,855 | 2,823 | 122,500 |
| December 03, 2025 | 2,879 | 2,855 | 2,855 | 2,909 | 2,835 | 147,800 |
| December 02, 2025 | 2,970 | 2,880 | 2,880 | 2,989 | 2,880 | 201,700 |
| December 01, 2025 | 3,020 | 2,965 | 2,965 | 3,020 | 2,951 | 162,300 |
| November 28, 2025 | 3,030 | 3,025 | 3,025 | 3,040 | 3,000 | 117,000 |
| November 27, 2025 | 2,989 | 3,005 | 3,005 | 3,025 | 2,989 | 82,900 |
| November 26, 2025 | 3,030 | 2,973 | 2,973 | 3,040 | 2,973 | 136,200 |
| November 25, 2025 | 3,090 | 3,000 | 3,000 | 3,095 | 3,000 | 168,100 |
| November 21, 2025 | 2,954 | 2,988 | 2,988 | 3,005 | 2,950 | 138,700 |
| November 20, 2025 | 2,999 | 3,005 | 3,005 | 3,020 | 2,967 | 144,300 |
| November 19, 2025 | 3,000 | 2,965 | 2,965 | 3,045 | 2,957 | 182,700 |
| November 18, 2025 | 3,085 | 3,000 | 3,000 | 3,095 | 3,000 | 165,800 |
| November 17, 2025 | 3,095 | 3,085 | 3,085 | 3,160 | 3,040 | 133,000 |
| November 14, 2025 | 3,100 | 3,095 | 3,095 | 3,180 | 3,070 | 183,400 |
| November 13, 2025 | 3,170 | 3,110 | 3,110 | 3,175 | 3,110 | 113,200 |
| November 12, 2025 | 3,125 | 3,130 | 3,130 | 3,215 | 3,020 | 293,100 |
| November 11, 2025 | 3,255 | 3,100 | 3,100 | 3,295 | 3,080 | 456,600 |
| November 10, 2025 | 3,230 | 3,235 | 3,235 | 3,290 | 3,200 | 163,800 |
| November 07, 2025 | 3,200 | 3,180 | 3,180 | 3,250 | 3,150 | 131,700 |
| November 06, 2025 | 3,315 | 3,215 | 3,215 | 3,320 | 3,210 | 114,300 |
| November 05, 2025 | 3,205 | 3,290 | 3,290 | 3,290 | 3,080 | 217,400 |
| November 04, 2025 | 3,090 | 3,245 | 3,245 | 3,315 | 3,080 | 277,500 |
| October 31, 2025 | 3,070 | 3,115 | 3,115 | 3,175 | 3,070 | 143,100 |
| October 30, 2025 | 3,090 | 3,070 | 3,070 | 3,105 | 3,005 | 244,100 |
| October 29, 2025 | 3,195 | 3,080 | 3,080 | 3,235 | 3,080 | 165,600 |
| October 28, 2025 | 3,250 | 3,150 | 3,150 | 3,255 | 3,150 | 248,500 |
| October 27, 2025 | 3,320 | 3,270 | 3,270 | 3,330 | 3,255 | 217,400 |
| October 24, 2025 | 3,345 | 3,300 | 3,300 | 3,355 | 3,300 | 140,700 |
| October 23, 2025 | 3,350 | 3,335 | 3,335 | 3,385 | 3,305 | 143,100 |
| October 22, 2025 | 3,325 | 3,405 | 3,405 | 3,410 | 3,300 | 210,500 |
| October 21, 2025 | 3,395 | 3,350 | 3,350 | 3,395 | 3,315 | 234,400 |
| October 20, 2025 | 3,405 | 3,380 | 3,380 | 3,405 | 3,305 | 254,300 |
| October 17, 2025 | 3,440 | 3,345 | 3,345 | 3,470 | 3,340 | 257,500 |
| October 16, 2025 | 3,370 | 3,485 | 3,485 | 3,485 | 3,370 | 296,100 |
| October 15, 2025 | 3,265 | 3,320 | 3,320 | 3,370 | 3,265 | 154,500 |
| October 14, 2025 | 3,270 | 3,270 | 3,270 | 3,345 | 3,240 | 257,000 |
| October 10, 2025 | 3,385 | 3,305 | 3,305 | 3,425 | 3,300 | 206,500 |
| October 09, 2025 | 3,360 | 3,430 | 3,430 | 3,430 | 3,330 | 329,100 |
| October 08, 2025 | 3,350 | 3,325 | 3,325 | 3,390 | 3,270 | 384,200 |
| October 07, 2025 | 3,380 | 3,345 | 3,345 | 3,400 | 3,300 | 365,800 |
| October 06, 2025 | 3,540 | 3,375 | 3,375 | 3,550 | 3,370 | 690,600 |
| October 03, 2025 | 3,230 | 3,470 | 3,470 | 3,515 | 3,220 | 692,900 |
| October 02, 2025 | 3,570 | 3,235 | 3,235 | 3,600 | 3,225 | 826,100 |
| October 01, 2025 | 3,860 | 3,530 | 3,530 | 3,870 | 3,530 | 645,100 |
| September 30, 2025 | 3,980 | 3,900 | 3,900 | 3,980 | 3,850 | 307,200 |
| September 29, 2025 | 3,995 | 4,010 | 4,010 | 4,040 | 3,880 | 277,500 |
| September 26, 2025 | 3,890 | 3,940 | 3,940 | 4,035 | 3,870 | 334,800 |
| September 25, 2025 | 3,920 | 3,920 | 3,920 | 4,015 | 3,920 | 228,100 |
| September 24, 2025 | 4,015 | 3,920 | 3,920 | 4,015 | 3,890 | 308,700 |
| September 22, 2025 | 4,185 | 4,045 | 4,045 | 4,190 | 4,045 | 426,900 |
| September 19, 2025 | 4,265 | 4,145 | 4,145 | 4,290 | 3,945 | 1.15M |
| September 18, 2025 | 4,040 | 4,125 | 4,125 | 4,125 | 3,880 | 1.19M |
| September 17, 2025 | 3,990 | 3,830 | 3,830 | 3,990 | 3,805 | 670,900 |
| September 16, 2025 | 3,700 | 4,030 | 4,030 | 4,080 | 3,540 | 1.05M |
| September 12, 2025 | 3,700 | 3,695 | 3,695 | 3,835 | 3,615 | 524,300 |
| September 11, 2025 | 3,800 | 3,680 | 3,680 | 3,960 | 3,650 | 866,600 |
| September 10, 2025 | 3,905 | 3,785 | 3,785 | 3,950 | 3,725 | 594,900 |
| September 09, 2025 | 4,125 | 3,885 | 3,885 | 4,245 | 3,850 | 1.08M |
| September 08, 2025 | 4,025 | 4,080 | 4,080 | 4,475 | 4,010 | 1.93M |
| September 05, 2025 | 4,945 | 4,190 | 4,190 | 5,380 | 4,190 | 1.47M |