2,996.00
+73(+2.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,893 | 2,996 | 2,996 | 2,998 | 2,880 | 247,000 |
| December 03, 2025 | 2,813 | 2,923 | 2,923 | 2,938 | 2,782 | 212,800 |
| December 02, 2025 | 2,914 | 2,810 | 2,810 | 2,958 | 2,798 | 271,900 |
| December 01, 2025 | 2,993 | 2,936 | 2,936 | 3,030 | 2,932 | 362,400 |
| November 28, 2025 | 2,888 | 2,943 | 2,943 | 2,977 | 2,867 | 687,500 |
| November 27, 2025 | 2,776 | 2,738 | 2,738 | 2,803 | 2,735 | 119,200 |
| November 26, 2025 | 2,788 | 2,777 | 2,777 | 2,808 | 2,760 | 103,400 |
| November 25, 2025 | 2,877 | 2,770 | 2,770 | 2,878 | 2,752 | 169,700 |
| November 21, 2025 | 2,800 | 2,880 | 2,880 | 2,880 | 2,800 | 93,600 |
| November 20, 2025 | 2,815 | 2,811 | 2,811 | 2,864 | 2,804 | 64,100 |
| November 19, 2025 | 2,781 | 2,796 | 2,796 | 2,838 | 2,750 | 76,200 |
| November 18, 2025 | 2,810 | 2,787 | 2,787 | 2,835 | 2,778 | 137,100 |
| November 17, 2025 | 2,871 | 2,849 | 2,849 | 2,889 | 2,818 | 167,300 |
| November 14, 2025 | 2,935 | 2,897 | 2,897 | 2,977 | 2,877 | 265,000 |
| November 13, 2025 | 2,865 | 3,055 | 3,055 | 3,085 | 2,861 | 496,500 |
| November 12, 2025 | 3,015 | 3,035 | 3,035 | 3,085 | 2,985 | 305,600 |
| November 11, 2025 | 2,997 | 2,988 | 2,988 | 3,015 | 2,947 | 161,200 |
| November 10, 2025 | 2,906 | 2,947 | 2,947 | 2,947 | 2,889 | 82,400 |
| November 07, 2025 | 2,890 | 2,891 | 2,891 | 2,961 | 2,856 | 137,200 |
| November 06, 2025 | 2,915 | 2,901 | 2,901 | 2,958 | 2,885 | 122,700 |
| November 05, 2025 | 2,915 | 2,901 | 2,901 | 2,958 | 2,885 | 177,700 |
| November 04, 2025 | 2,913 | 2,889 | 2,889 | 2,922 | 2,831 | 177,700 |
| October 31, 2025 | 2,997 | 3,050 | 3,050 | 3,050 | 2,976 | 120,900 |
| October 30, 2025 | 2,997 | 3,050 | 3,050 | 3,050 | 2,976 | 276,300 |
| October 29, 2025 | 3,060 | 2,894 | 2,894 | 3,080 | 2,873 | 233,500 |
| October 28, 2025 | 3,145 | 3,080 | 3,080 | 3,145 | 3,045 | 64,400 |
| October 27, 2025 | 3,140 | 3,145 | 3,145 | 3,175 | 3,105 | 70,200 |
| October 24, 2025 | 3,140 | 3,105 | 3,105 | 3,175 | 3,100 | 106,800 |
| October 23, 2025 | 3,215 | 3,190 | 3,190 | 3,230 | 3,145 | 106,300 |
| October 22, 2025 | 3,205 | 3,245 | 3,245 | 3,250 | 3,170 | 127,100 |
| October 21, 2025 | 3,145 | 3,180 | 3,180 | 3,205 | 3,140 | 88,900 |
| October 20, 2025 | 3,080 | 3,145 | 3,145 | 3,180 | 3,060 | 156,500 |
| October 17, 2025 | 3,040 | 3,035 | 3,035 | 3,060 | 3,025 | 109,900 |
| October 16, 2025 | 3,000 | 3,030 | 3,030 | 3,080 | 3,000 | 141,600 |
| October 15, 2025 | 2,907 | 2,950 | 2,950 | 2,984 | 2,907 | 155,400 |
| October 14, 2025 | 2,900 | 2,934 | 2,934 | 2,968 | 2,877 | 212,600 |
| October 10, 2025 | 2,985 | 3,020 | 3,020 | 3,035 | 2,984 | 132,600 |
| October 09, 2025 | 3,035 | 2,996 | 2,996 | 3,095 | 2,986 | 138,500 |
| October 08, 2025 | 3,035 | 3,075 | 3,075 | 3,090 | 3,015 | 105,400 |
| October 07, 2025 | 3,070 | 3,035 | 3,035 | 3,070 | 3,005 | 118,400 |
| October 06, 2025 | 3,100 | 3,040 | 3,040 | 3,110 | 3,030 | 147,200 |
| October 03, 2025 | 3,050 | 3,045 | 3,045 | 3,100 | 3,025 | 94,800 |
| October 02, 2025 | 3,115 | 3,045 | 3,045 | 3,160 | 3,030 | 150,900 |
| October 01, 2025 | 3,110 | 3,070 | 3,070 | 3,110 | 3,030 | 142,600 |
| September 30, 2025 | 3,230 | 3,140 | 3,140 | 3,230 | 3,140 | 126,300 |
| September 29, 2025 | 3,340 | 3,230 | 3,230 | 3,370 | 3,225 | 160,300 |
| September 26, 2025 | 3,240 | 3,310 | 3,310 | 3,380 | 3,220 | 234,200 |
| September 25, 2025 | 3,260 | 3,235 | 3,235 | 3,300 | 3,220 | 140,900 |
| September 24, 2025 | 3,360 | 3,260 | 3,260 | 3,360 | 3,260 | 149,800 |
| September 22, 2025 | 3,430 | 3,420 | 3,420 | 3,470 | 3,410 | 90,900 |
| September 19, 2025 | 3,415 | 3,370 | 3,370 | 3,440 | 3,310 | 152,300 |
| September 18, 2025 | 3,410 | 3,375 | 3,375 | 3,430 | 3,360 | 131,100 |
| September 17, 2025 | 3,500 | 3,430 | 3,430 | 3,515 | 3,415 | 131,100 |
| September 16, 2025 | 3,550 | 3,480 | 3,480 | 3,565 | 3,460 | 180,400 |
| September 12, 2025 | 3,730 | 3,610 | 3,610 | 3,730 | 3,570 | 133,200 |
| September 11, 2025 | 3,755 | 3,680 | 3,680 | 3,760 | 3,600 | 163,700 |
| September 10, 2025 | 3,615 | 3,720 | 3,720 | 3,735 | 3,560 | 287,700 |
| September 09, 2025 | 3,770 | 3,560 | 3,560 | 3,775 | 3,515 | 285,700 |
| September 08, 2025 | 3,705 | 3,750 | 3,750 | 3,775 | 3,650 | 246,600 |
| September 05, 2025 | 3,610 | 3,725 | 3,725 | 3,765 | 3,580 | 219,100 |