3,830.00
-18(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,848 | 3,836 | 3,836 | 3,874 | 3,822 | 162,100 |
| December 04, 2025 | 3,785 | 3,848 | 3,848 | 3,860 | 3,785 | 366,000 |
| December 03, 2025 | 3,763 | 3,805 | 3,805 | 3,819 | 3,747 | 332,100 |
| December 02, 2025 | 3,769 | 3,792 | 3,792 | 3,819 | 3,756 | 308,100 |
| December 01, 2025 | 3,738 | 3,782 | 3,782 | 3,828 | 3,725 | 479,400 |
| November 28, 2025 | 3,700 | 3,725 | 3,725 | 3,732 | 3,689 | 398,500 |
| November 27, 2025 | 3,641 | 3,724 | 3,724 | 3,724 | 3,631 | 839,300 |
| November 26, 2025 | 3,590 | 3,641 | 3,641 | 3,669 | 3,570 | 298,900 |
| November 25, 2025 | 3,523 | 3,590 | 3,590 | 3,590 | 3,503 | 284,500 |
| November 21, 2025 | 3,248 | 3,499 | 3,499 | 3,513 | 3,248 | 845,200 |
| November 20, 2025 | 3,484 | 3,458 | 3,458 | 3,501 | 3,452 | 337,400 |
| November 19, 2025 | 3,502 | 3,447 | 3,447 | 3,504 | 3,430 | 446,500 |
| November 18, 2025 | 3,598 | 3,501 | 3,501 | 3,607 | 3,492 | 283,500 |
| November 17, 2025 | 3,640 | 3,598 | 3,598 | 3,709 | 3,598 | 331,400 |
| November 14, 2025 | 3,700 | 3,615 | 3,615 | 3,712 | 3,611 | 300,000 |
| November 13, 2025 | 3,729 | 3,733 | 3,733 | 3,784 | 3,722 | 241,800 |
| November 12, 2025 | 3,737 | 3,745 | 3,745 | 3,762 | 3,701 | 354,600 |
| November 11, 2025 | 3,774 | 3,744 | 3,744 | 3,805 | 3,718 | 555,900 |
| November 10, 2025 | 3,695 | 3,811 | 3,811 | 3,835 | 3,663 | 917,600 |
| November 07, 2025 | 3,459 | 3,391 | 3,391 | 3,475 | 3,380 | 327,500 |
| November 06, 2025 | 3,416 | 3,444 | 3,444 | 3,468 | 3,410 | 479,100 |
| November 05, 2025 | 3,423 | 3,442 | 3,442 | 3,442 | 3,365 | 273,900 |
| November 04, 2025 | 3,431 | 3,411 | 3,411 | 3,442 | 3,362 | 431,700 |
| October 31, 2025 | 3,471 | 3,461 | 3,461 | 3,471 | 3,418 | 317,300 |
| October 30, 2025 | 3,469 | 3,427 | 3,427 | 3,482 | 3,396 | 1.5M |
| October 29, 2025 | 3,493 | 3,489 | 3,489 | 3,493 | 3,466 | 320,900 |
| October 28, 2025 | 3,503 | 3,466 | 3,466 | 3,503 | 3,466 | 445,300 |
| October 27, 2025 | 3,490 | 3,503 | 3,503 | 3,505 | 3,477 | 261,400 |
| October 24, 2025 | 3,431 | 3,454 | 3,454 | 3,459 | 3,420 | 243,700 |
| October 23, 2025 | 3,436 | 3,455 | 3,455 | 3,466 | 3,428 | 314,000 |
| October 22, 2025 | 3,400 | 3,450 | 3,450 | 3,450 | 3,387 | 497,800 |
| October 21, 2025 | 3,376 | 3,400 | 3,400 | 3,412 | 3,366 | 276,100 |
| October 20, 2025 | 3,365 | 3,375 | 3,375 | 3,376 | 3,353 | 195,800 |
| October 17, 2025 | 3,350 | 3,357 | 3,357 | 3,374 | 3,348 | 335,400 |
| October 16, 2025 | 3,358 | 3,374 | 3,374 | 3,374 | 3,337 | 288,400 |
| October 15, 2025 | 3,324 | 3,358 | 3,358 | 3,374 | 3,324 | 397,900 |
| October 14, 2025 | 3,257 | 3,298 | 3,298 | 3,306 | 3,252 | 428,400 |
| October 10, 2025 | 3,287 | 3,279 | 3,279 | 3,305 | 3,272 | 316,600 |
| October 09, 2025 | 3,316 | 3,315 | 3,315 | 3,317 | 3,286 | 274,500 |
| October 08, 2025 | 3,330 | 3,336 | 3,336 | 3,358 | 3,319 | 191,200 |
| October 07, 2025 | 3,293 | 3,312 | 3,312 | 3,335 | 3,275 | 396,200 |
| October 06, 2025 | 3,355 | 3,293 | 3,293 | 3,355 | 3,282 | 330,600 |
| October 03, 2025 | 3,250 | 3,285 | 3,285 | 3,292 | 3,247 | 288,500 |
| October 02, 2025 | 3,282 | 3,249 | 3,249 | 3,296 | 3,239 | 311,200 |
| October 01, 2025 | 3,355 | 3,282 | 3,282 | 3,355 | 3,258 | 311,700 |
| September 30, 2025 | 3,425 | 3,375 | 3,375 | 3,443 | 3,373 | 351,100 |
| September 29, 2025 | 3,384 | 3,402 | 3,402 | 3,414 | 3,353 | 323,100 |
| September 26, 2025 | 3,429 | 3,469 | 3,469 | 3,487 | 3,407 | 356,400 |
| September 25, 2025 | 3,407 | 3,423 | 3,423 | 3,423 | 3,395 | 281,100 |
| September 24, 2025 | 3,426 | 3,423 | 3,423 | 3,436 | 3,394 | 268,100 |
| September 22, 2025 | 3,450 | 3,426 | 3,426 | 3,451 | 3,410 | 367,100 |
| September 19, 2025 | 3,480 | 3,451 | 3,451 | 3,512 | 3,440 | 815,200 |
| September 18, 2025 | 3,563 | 3,519 | 3,519 | 3,573 | 3,519 | 254,200 |
| September 17, 2025 | 3,560 | 3,557 | 3,557 | 3,571 | 3,533 | 263,200 |
| September 16, 2025 | 3,591 | 3,561 | 3,561 | 3,616 | 3,561 | 269,200 |
| September 12, 2025 | 3,583 | 3,608 | 3,608 | 3,640 | 3,572 | 437,900 |
| September 11, 2025 | 3,567 | 3,568 | 3,568 | 3,589 | 3,550 | 201,400 |
| September 10, 2025 | 3,553 | 3,554 | 3,554 | 3,586 | 3,544 | 227,700 |
| September 09, 2025 | 3,583 | 3,553 | 3,553 | 3,588 | 3,536 | 342,200 |
| September 08, 2025 | 3,590 | 3,583 | 3,583 | 3,604 | 3,549 | 321,700 |