3,869.00
-50(-1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,900 | 3,919 | 3,919 | 3,939 | 3,890 | 332,900 |
| December 03, 2025 | 3,916 | 3,900 | 3,900 | 3,926 | 3,886 | 253,800 |
| December 02, 2025 | 3,931 | 3,939 | 3,939 | 3,953 | 3,914 | 325,300 |
| December 01, 2025 | 3,966 | 3,935 | 3,935 | 3,966 | 3,923 | 344,000 |
| November 28, 2025 | 4,028 | 3,978 | 3,978 | 4,028 | 3,958 | 235,900 |
| November 27, 2025 | 3,949 | 3,972 | 3,972 | 3,972 | 3,944 | 189,500 |
| November 26, 2025 | 3,866 | 3,940 | 3,940 | 3,945 | 3,865 | 407,700 |
| November 25, 2025 | 3,905 | 3,851 | 3,851 | 3,923 | 3,845 | 331,000 |
| November 21, 2025 | 3,860 | 3,923 | 3,923 | 3,928 | 3,856 | 362,700 |
| November 20, 2025 | 3,798 | 3,856 | 3,856 | 3,894 | 3,793 | 430,000 |
| November 19, 2025 | 3,758 | 3,763 | 3,763 | 3,789 | 3,737 | 382,500 |
| November 18, 2025 | 3,747 | 3,724 | 3,724 | 3,762 | 3,710 | 290,500 |
| November 17, 2025 | 3,791 | 3,744 | 3,744 | 3,796 | 3,734 | 347,300 |
| November 14, 2025 | 3,783 | 3,796 | 3,796 | 3,806 | 3,766 | 242,300 |
| November 13, 2025 | 3,791 | 3,797 | 3,797 | 3,809 | 3,782 | 191,200 |
| November 12, 2025 | 3,823 | 3,784 | 3,784 | 3,844 | 3,758 | 437,700 |
| November 11, 2025 | 3,876 | 3,837 | 3,837 | 3,891 | 3,837 | 477,700 |
| November 10, 2025 | 3,825 | 3,858 | 3,858 | 3,866 | 3,794 | 566,300 |
| November 07, 2025 | 3,726 | 3,787 | 3,787 | 3,847 | 3,721 | 797,700 |
| November 06, 2025 | 3,438 | 3,731 | 3,731 | 3,808 | 3,421 | 2.26M |
| November 05, 2025 | 3,438 | 3,731 | 3,731 | 3,808 | 3,421 | 2.26M |
| November 04, 2025 | 3,402 | 3,388 | 3,388 | 3,419 | 3,365 | 450,500 |
| October 31, 2025 | 3,475 | 3,499 | 3,499 | 3,500 | 3,468 | 438,800 |
| October 30, 2025 | 3,475 | 3,499 | 3,499 | 3,500 | 3,468 | 444,200 |
| October 29, 2025 | 3,418 | 3,412 | 3,412 | 3,440 | 3,402 | 391,700 |
| October 28, 2025 | 3,489 | 3,418 | 3,418 | 3,495 | 3,415 | 556,500 |
| October 27, 2025 | 3,491 | 3,489 | 3,489 | 3,507 | 3,461 | 291,800 |
| October 24, 2025 | 3,445 | 3,439 | 3,439 | 3,466 | 3,438 | 298,300 |
| October 23, 2025 | 3,450 | 3,464 | 3,464 | 3,470 | 3,435 | 284,900 |
| October 22, 2025 | 3,466 | 3,450 | 3,450 | 3,482 | 3,439 | 337,100 |
| October 21, 2025 | 3,406 | 3,431 | 3,431 | 3,458 | 3,400 | 461,700 |
| October 20, 2025 | 3,466 | 3,451 | 3,451 | 3,466 | 3,431 | 277,900 |
| October 17, 2025 | 3,397 | 3,411 | 3,411 | 3,427 | 3,394 | 296,600 |
| October 16, 2025 | 3,425 | 3,397 | 3,397 | 3,441 | 3,385 | 253,600 |
| October 15, 2025 | 3,410 | 3,430 | 3,430 | 3,446 | 3,410 | 361,800 |
| October 14, 2025 | 3,383 | 3,368 | 3,368 | 3,436 | 3,365 | 338,300 |
| October 10, 2025 | 3,444 | 3,438 | 3,438 | 3,451 | 3,413 | 275,800 |
| October 09, 2025 | 3,472 | 3,476 | 3,476 | 3,488 | 3,463 | 294,900 |
| October 08, 2025 | 3,488 | 3,481 | 3,481 | 3,509 | 3,472 | 283,500 |
| October 07, 2025 | 3,466 | 3,488 | 3,488 | 3,489 | 3,461 | 260,700 |
| October 06, 2025 | 3,506 | 3,469 | 3,469 | 3,520 | 3,462 | 325,100 |
| October 03, 2025 | 3,477 | 3,445 | 3,445 | 3,497 | 3,445 | 195,300 |
| October 02, 2025 | 3,467 | 3,477 | 3,477 | 3,482 | 3,442 | 245,800 |
| October 01, 2025 | 3,500 | 3,466 | 3,466 | 3,513 | 3,466 | 341,200 |
| September 30, 2025 | 3,502 | 3,506 | 3,506 | 3,533 | 3,493 | 308,200 |
| September 29, 2025 | 3,560 | 3,528 | 3,528 | 3,560 | 3,515 | 303,900 |
| September 26, 2025 | 3,581 | 3,601 | 3,601 | 3,604 | 3,566 | 404,000 |
| September 25, 2025 | 3,626 | 3,581 | 3,581 | 3,626 | 3,566 | 325,000 |
| September 24, 2025 | 3,636 | 3,588 | 3,588 | 3,640 | 3,581 | 246,000 |
| September 22, 2025 | 3,650 | 3,612 | 3,612 | 3,660 | 3,612 | 271,400 |
| September 19, 2025 | 3,715 | 3,668 | 3,668 | 3,738 | 3,657 | 576,700 |
| September 18, 2025 | 3,678 | 3,695 | 3,695 | 3,695 | 3,656 | 294,500 |
| September 17, 2025 | 3,680 | 3,678 | 3,678 | 3,691 | 3,655 | 255,000 |
| September 16, 2025 | 3,680 | 3,706 | 3,706 | 3,723 | 3,673 | 307,800 |
| September 12, 2025 | 3,732 | 3,690 | 3,690 | 3,743 | 3,690 | 382,700 |
| September 11, 2025 | 3,711 | 3,728 | 3,728 | 3,745 | 3,707 | 264,000 |
| September 10, 2025 | 3,706 | 3,716 | 3,716 | 3,728 | 3,690 | 210,500 |
| September 09, 2025 | 3,748 | 3,735 | 3,735 | 3,755 | 3,708 | 246,100 |
| September 08, 2025 | 3,733 | 3,726 | 3,726 | 3,750 | 3,722 | 279,000 |
| September 05, 2025 | 3,719 | 3,723 | 3,723 | 3,736 | 3,699 | 229,500 |