3,065.00
-10(-0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,009 | 3,075 | 3,075 | 3,079 | 3,009 | 316,000 |
| December 03, 2025 | 3,041 | 3,007 | 3,007 | 3,069 | 2,997.5 | 247,900 |
| December 02, 2025 | 3,000 | 3,050 | 3,050 | 3,056 | 2,977.5 | 482,400 |
| December 01, 2025 | 3,079 | 3,025 | 3,025 | 3,105 | 3,025 | 343,500 |
| November 28, 2025 | 3,055 | 3,065 | 3,065 | 3,079 | 3,037 | 234,900 |
| November 27, 2025 | 3,040 | 3,058 | 3,058 | 3,058 | 3,033 | 278,800 |
| November 26, 2025 | 3,050 | 3,033 | 3,033 | 3,070 | 3,023 | 423,400 |
| November 25, 2025 | 3,050 | 3,030 | 3,030 | 3,050 | 3,000 | 227,100 |
| November 21, 2025 | 3,000 | 3,006 | 3,006 | 3,039 | 2,981.5 | 397,300 |
| November 20, 2025 | 3,053 | 3,027 | 3,027 | 3,053 | 3,011 | 299,400 |
| November 19, 2025 | 3,084 | 2,990 | 2,990 | 3,094 | 2,985 | 371,700 |
| November 18, 2025 | 3,078 | 3,072 | 3,072 | 3,118 | 3,064 | 469,600 |
| November 17, 2025 | 3,140 | 3,095 | 3,095 | 3,148 | 3,063 | 402,500 |
| November 14, 2025 | 3,125 | 3,156 | 3,156 | 3,221 | 3,116 | 753,700 |
| November 13, 2025 | 3,220 | 3,178 | 3,178 | 3,226 | 3,163 | 544,100 |
| November 12, 2025 | 3,205 | 3,161 | 3,161 | 3,220 | 3,161 | 790,600 |
| November 11, 2025 | 3,139 | 3,135 | 3,135 | 3,139 | 3,093 | 350,000 |
| November 10, 2025 | 3,070 | 3,120 | 3,120 | 3,120 | 3,047 | 455,000 |
| November 07, 2025 | 3,044 | 3,042 | 3,042 | 3,066 | 3,022 | 348,900 |
| November 06, 2025 | 3,019 | 3,078 | 3,078 | 3,086 | 3,008 | 444,200 |
| November 05, 2025 | 2,990 | 2,995 | 2,995 | 3,009 | 2,918 | 459,700 |
| November 04, 2025 | 2,992 | 3,043 | 3,043 | 3,074 | 2,981.5 | 479,800 |
| October 31, 2025 | 2,999 | 2,991.5 | 2,991.5 | 3,012 | 2,978.5 | 267,900 |
| October 30, 2025 | 2,948 | 2,982 | 2,982 | 2,989 | 2,948 | 296,600 |
| October 29, 2025 | 3,009 | 2,948 | 2,948 | 3,010 | 2,937 | 372,500 |
| October 28, 2025 | 3,127 | 3,005 | 3,005 | 3,130 | 3,005 | 369,100 |
| October 27, 2025 | 3,120 | 3,126 | 3,126 | 3,149 | 3,104 | 328,100 |
| October 24, 2025 | 3,059 | 3,079 | 3,079 | 3,080 | 3,045 | 396,700 |
| October 23, 2025 | 3,058 | 3,067 | 3,067 | 3,079 | 3,040 | 362,200 |
| October 22, 2025 | 3,057 | 3,067 | 3,067 | 3,085 | 3,043 | 447,500 |
| October 21, 2025 | 3,020 | 3,049 | 3,049 | 3,074 | 3,011 | 479,800 |
| October 20, 2025 | 2,955 | 3,023 | 3,023 | 3,023 | 2,955 | 559,900 |
| October 17, 2025 | 2,920 | 2,920 | 2,920 | 2,948.5 | 2,898.5 | 357,200 |
| October 16, 2025 | 2,922 | 2,920 | 2,920 | 2,937 | 2,895.5 | 309,300 |
| October 15, 2025 | 2,808.5 | 2,895 | 2,895 | 2,901.5 | 2,808.5 | 579,300 |
| October 14, 2025 | 2,801 | 2,795.5 | 2,795.5 | 2,845.5 | 2,766.5 | 454,000 |
| October 10, 2025 | 2,913 | 2,838.5 | 2,838.5 | 2,939 | 2,838.5 | 597,500 |
| October 09, 2025 | 2,925.5 | 2,943.5 | 2,943.5 | 2,943.5 | 2,905.5 | 377,600 |
| October 08, 2025 | 2,913.5 | 2,924.5 | 2,924.5 | 2,936 | 2,893.5 | 539,700 |
| October 07, 2025 | 2,925 | 2,924.5 | 2,924.5 | 2,940 | 2,902.5 | 431,000 |
| October 06, 2025 | 2,879.5 | 2,890 | 2,890 | 2,916 | 2,878.5 | 475,700 |
| October 03, 2025 | 2,800 | 2,811 | 2,811 | 2,831.5 | 2,800 | 206,200 |
| October 02, 2025 | 2,828 | 2,796 | 2,796 | 2,847 | 2,795.5 | 246,900 |
| October 01, 2025 | 2,881 | 2,822.5 | 2,822.5 | 2,886.5 | 2,795.5 | 532,300 |
| September 30, 2025 | 2,858 | 2,909.5 | 2,909.5 | 2,912 | 2,851.5 | 546,500 |
| September 29, 2025 | 2,865 | 2,834 | 2,834 | 2,877.5 | 2,833 | 485,100 |
| September 26, 2025 | 2,885 | 2,900 | 2,900 | 2,915.5 | 2,867 | 469,500 |
| September 25, 2025 | 2,929 | 2,902 | 2,902 | 2,929.5 | 2,897 | 420,800 |
| September 24, 2025 | 2,934 | 2,940 | 2,940 | 2,954 | 2,912 | 765,800 |
| September 22, 2025 | 2,940 | 2,933 | 2,933 | 2,978 | 2,933 | 257,800 |
| September 19, 2025 | 3,005 | 2,937 | 2,937 | 3,028 | 2,937 | 1.52M |
| September 18, 2025 | 2,980.5 | 3,001 | 3,001 | 3,007 | 2,964 | 251,800 |
| September 17, 2025 | 2,980.5 | 3,001 | 3,001 | 3,007 | 2,964 | 261,700 |
| September 16, 2025 | 2,974.5 | 3,002 | 3,002 | 3,008 | 2,973 | 329,400 |
| September 12, 2025 | 2,948.5 | 2,974.5 | 2,974.5 | 2,979 | 2,946.5 | 456,600 |
| September 11, 2025 | 2,950 | 2,972 | 2,972 | 2,979.5 | 2,945.5 | 333,700 |
| September 10, 2025 | 2,930.5 | 2,941.5 | 2,941.5 | 2,951 | 2,917 | 246,400 |
| September 09, 2025 | 2,990.5 | 2,939.5 | 2,939.5 | 2,993 | 2,939.5 | 397,800 |
| September 08, 2025 | 2,919.5 | 2,960 | 2,960 | 2,966 | 2,900.5 | 551,900 |
| September 05, 2025 | 2,850 | 2,884 | 2,884 | 2,884 | 2,842 | 342,400 |