3,535.00
-10(-0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,540 | 3,535 | 3,535 | 3,585 | 3,515 | 3,800 |
| December 03, 2025 | 3,530 | 3,545 | 3,545 | 3,585 | 3,525 | 1,900 |
| December 02, 2025 | 3,525 | 3,530 | 3,530 | 3,590 | 3,525 | 3,700 |
| December 01, 2025 | 3,600 | 3,540 | 3,540 | 3,600 | 3,540 | 1,400 |
| November 28, 2025 | 3,585 | 3,600 | 3,600 | 3,625 | 3,545 | 2,600 |
| November 27, 2025 | 3,585 | 3,555 | 3,555 | 3,585 | 3,540 | 1,800 |
| November 26, 2025 | 3,610 | 3,620 | 3,620 | 3,630 | 3,585 | 1,500 |
| November 25, 2025 | 3,635 | 3,645 | 3,645 | 3,645 | 3,570 | 12,400 |
| November 21, 2025 | 3,485 | 3,600 | 3,600 | 3,600 | 3,485 | 2,500 |
| November 20, 2025 | 3,620 | 3,520 | 3,520 | 3,620 | 3,500 | 4,600 |
| November 19, 2025 | 3,505 | 3,620 | 3,620 | 3,630 | 3,505 | 8,100 |
| November 18, 2025 | 3,495 | 3,495 | 3,495 | 3,520 | 3,485 | 2,300 |
| November 17, 2025 | 3,515 | 3,495 | 3,495 | 3,555 | 3,465 | 5,400 |
| November 14, 2025 | 3,505 | 3,510 | 3,510 | 3,560 | 3,505 | 2,000 |
| November 13, 2025 | 3,520 | 3,535 | 3,535 | 3,550 | 3,505 | 1,000 |
| November 12, 2025 | 3,495 | 3,525 | 3,525 | 3,530 | 3,490 | 1,600 |
| November 11, 2025 | 3,530 | 3,480 | 3,480 | 3,565 | 3,480 | 2,800 |
| November 10, 2025 | 3,485 | 3,530 | 3,530 | 3,575 | 3,485 | 3,100 |
| November 07, 2025 | 3,480 | 3,505 | 3,505 | 3,545 | 3,480 | 4,200 |
| November 06, 2025 | 3,510 | 3,520 | 3,520 | 3,570 | 3,480 | 3,900 |
| November 05, 2025 | 3,510 | 3,520 | 3,520 | 3,570 | 3,480 | 4,300 |
| November 04, 2025 | 3,565 | 3,525 | 3,525 | 3,665 | 3,525 | 16,100 |
| October 31, 2025 | 3,500 | 3,475 | 3,475 | 3,500 | 3,445 | 1,400 |
| October 30, 2025 | 3,500 | 3,475 | 3,475 | 3,500 | 3,445 | 2,600 |
| October 29, 2025 | 3,485 | 3,425 | 3,425 | 3,555 | 3,425 | 5,300 |
| October 28, 2025 | 3,505 | 3,475 | 3,475 | 3,545 | 3,475 | 3,000 |
| October 27, 2025 | 3,605 | 3,550 | 3,550 | 3,635 | 3,540 | 4,500 |
| October 24, 2025 | 3,565 | 3,570 | 3,570 | 3,575 | 3,555 | 3,500 |
| October 23, 2025 | 3,550 | 3,510 | 3,510 | 3,555 | 3,510 | 2,100 |
| October 22, 2025 | 3,560 | 3,565 | 3,565 | 3,645 | 3,535 | 3,500 |
| October 21, 2025 | 3,680 | 3,595 | 3,595 | 3,680 | 3,560 | 8,100 |
| October 20, 2025 | 3,525 | 3,685 | 3,685 | 3,700 | 3,525 | 11,600 |
| October 17, 2025 | 3,605 | 3,505 | 3,505 | 3,640 | 3,505 | 2,200 |
| October 16, 2025 | 3,640 | 3,605 | 3,605 | 3,640 | 3,590 | 1,100 |
| October 15, 2025 | 3,535 | 3,660 | 3,660 | 3,765 | 3,500 | 14,800 |
| October 14, 2025 | 3,550 | 3,465 | 3,465 | 3,565 | 3,400 | 8,100 |
| October 10, 2025 | 3,630 | 3,620 | 3,620 | 3,700 | 3,555 | 9,100 |
| October 09, 2025 | 3,575 | 3,560 | 3,560 | 3,610 | 3,535 | 3,300 |
| October 08, 2025 | 3,505 | 3,605 | 3,605 | 3,650 | 3,500 | 3,200 |
| October 07, 2025 | 3,565 | 3,500 | 3,500 | 3,590 | 3,500 | 4,700 |
| October 06, 2025 | 3,625 | 3,600 | 3,600 | 3,625 | 3,600 | 1,000 |
| October 03, 2025 | 3,625 | 3,555 | 3,555 | 3,625 | 3,510 | 2,400 |
| October 02, 2025 | 3,755 | 3,660 | 3,660 | 3,755 | 3,655 | 800 |
| October 01, 2025 | 3,840 | 3,780 | 3,780 | 3,840 | 3,745 | 8,200 |
| September 30, 2025 | 3,805 | 3,795 | 3,795 | 3,805 | 3,795 | 400 |
| September 29, 2025 | 3,625 | 3,760 | 3,760 | 3,760 | 3,625 | 2,000 |
| September 26, 2025 | 3,755 | 3,695 | 3,695 | 3,755 | 3,665 | 2,200 |
| September 25, 2025 | 3,840 | 3,785 | 3,785 | 3,840 | 3,705 | 3,300 |
| September 24, 2025 | 3,810 | 3,860 | 3,860 | 3,965 | 3,800 | 8,200 |
| September 22, 2025 | 3,700 | 3,750 | 3,750 | 3,810 | 3,650 | 15,800 |
| September 19, 2025 | 3,695 | 3,695 | 3,695 | 3,695 | 3,655 | 3,900 |
| September 18, 2025 | 3,635 | 3,630 | 3,630 | 3,635 | 3,605 | 1,000 |
| September 17, 2025 | 3,635 | 3,630 | 3,630 | 3,635 | 3,605 | 4,100 |
| September 16, 2025 | 3,630 | 3,670 | 3,670 | 3,670 | 3,580 | 4,100 |
| September 12, 2025 | 3,725 | 3,645 | 3,645 | 3,725 | 3,645 | 2,700 |
| September 11, 2025 | 3,725 | 3,645 | 3,645 | 3,725 | 3,645 | 3,100 |
| September 10, 2025 | 3,655 | 3,685 | 3,685 | 3,685 | 3,510 | 6,600 |
| September 09, 2025 | 3,560 | 3,560 | 3,560 | 3,565 | 3,535 | 1,400 |
| September 08, 2025 | 3,535 | 3,560 | 3,560 | 3,560 | 3,535 | 2,100 |
| September 05, 2025 | 3,555 | 3,555 | 3,555 | 3,560 | 3,530 | 1,400 |