3,280.00
+10(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,270 | 3,280 | 3,280 | 3,310 | 3,250 | 62,200 |
| December 03, 2025 | 3,300 | 3,270 | 3,270 | 3,300 | 3,245 | 66,400 |
| December 02, 2025 | 3,335 | 3,280 | 3,280 | 3,335 | 3,220 | 110,700 |
| December 01, 2025 | 3,375 | 3,360 | 3,360 | 3,400 | 3,330 | 114,200 |
| November 28, 2025 | 3,385 | 3,360 | 3,360 | 3,385 | 3,340 | 87,700 |
| November 27, 2025 | 3,335 | 3,360 | 3,360 | 3,410 | 3,330 | 106,900 |
| November 26, 2025 | 3,265 | 3,335 | 3,335 | 3,350 | 3,255 | 126,200 |
| November 25, 2025 | 3,295 | 3,265 | 3,265 | 3,300 | 3,250 | 109,400 |
| November 21, 2025 | 3,195 | 3,300 | 3,300 | 3,300 | 3,195 | 128,100 |
| November 20, 2025 | 3,300 | 3,230 | 3,230 | 3,320 | 3,190 | 188,900 |
| November 19, 2025 | 3,100 | 3,105 | 3,105 | 3,135 | 3,080 | 67,200 |
| November 18, 2025 | 3,120 | 3,075 | 3,075 | 3,145 | 3,060 | 74,400 |
| November 17, 2025 | 3,195 | 3,160 | 3,160 | 3,200 | 3,110 | 56,400 |
| November 14, 2025 | 3,225 | 3,170 | 3,170 | 3,225 | 3,170 | 76,300 |
| November 13, 2025 | 3,240 | 3,240 | 3,240 | 3,270 | 3,220 | 117,500 |
| November 12, 2025 | 3,140 | 3,220 | 3,220 | 3,280 | 3,135 | 159,200 |
| November 11, 2025 | 3,120 | 3,090 | 3,090 | 3,130 | 3,060 | 64,000 |
| November 10, 2025 | 3,100 | 3,125 | 3,125 | 3,130 | 3,090 | 56,300 |
| November 07, 2025 | 3,125 | 3,090 | 3,090 | 3,145 | 3,090 | 84,100 |
| November 06, 2025 | 3,070 | 3,100 | 3,100 | 3,120 | 3,055 | 102,900 |
| November 05, 2025 | 3,050 | 3,050 | 3,050 | 3,080 | 2,970 | 141,500 |
| November 04, 2025 | 2,950 | 3,065 | 3,065 | 3,130 | 2,940 | 313,000 |
| October 31, 2025 | 2,995 | 2,955 | 2,955 | 3,175 | 2,921 | 566,000 |
| October 30, 2025 | 3,220 | 3,205 | 3,205 | 3,250 | 3,200 | 184,600 |
| October 29, 2025 | 3,245 | 3,175 | 3,175 | 3,245 | 3,175 | 62,100 |
| October 28, 2025 | 3,275 | 3,210 | 3,210 | 3,275 | 3,195 | 77,000 |
| October 27, 2025 | 3,270 | 3,285 | 3,285 | 3,305 | 3,245 | 72,000 |
| October 24, 2025 | 3,210 | 3,270 | 3,270 | 3,290 | 3,205 | 139,400 |
| October 23, 2025 | 3,190 | 3,185 | 3,185 | 3,200 | 3,170 | 50,400 |
| October 22, 2025 | 3,225 | 3,205 | 3,205 | 3,260 | 3,195 | 67,900 |
| October 21, 2025 | 3,295 | 3,230 | 3,230 | 3,295 | 3,215 | 92,900 |
| October 20, 2025 | 3,270 | 3,295 | 3,295 | 3,295 | 3,245 | 102,500 |
| October 17, 2025 | 3,185 | 3,210 | 3,210 | 3,270 | 3,170 | 109,900 |
| October 16, 2025 | 3,175 | 3,200 | 3,200 | 3,255 | 3,175 | 126,000 |
| October 15, 2025 | 3,120 | 3,200 | 3,200 | 3,245 | 3,120 | 132,200 |
| October 14, 2025 | 3,055 | 3,080 | 3,080 | 3,115 | 3,055 | 70,900 |
| October 10, 2025 | 3,115 | 3,120 | 3,120 | 3,165 | 3,095 | 76,900 |
| October 09, 2025 | 3,120 | 3,130 | 3,130 | 3,150 | 3,115 | 64,000 |
| October 08, 2025 | 3,225 | 3,155 | 3,155 | 3,235 | 3,155 | 64,900 |
| October 07, 2025 | 3,245 | 3,235 | 3,235 | 3,280 | 3,220 | 109,400 |
| October 06, 2025 | 3,250 | 3,245 | 3,245 | 3,265 | 3,180 | 95,600 |
| October 03, 2025 | 3,100 | 3,155 | 3,155 | 3,160 | 3,100 | 47,300 |
| October 02, 2025 | 3,130 | 3,100 | 3,100 | 3,140 | 3,055 | 83,300 |
| October 01, 2025 | 3,205 | 3,150 | 3,150 | 3,205 | 3,105 | 83,800 |
| September 30, 2025 | 3,150 | 3,205 | 3,205 | 3,225 | 3,150 | 80,800 |
| September 29, 2025 | 3,150 | 3,150 | 3,150 | 3,155 | 3,095 | 76,500 |
| September 26, 2025 | 3,170 | 3,180 | 3,180 | 3,205 | 3,150 | 71,200 |
| September 25, 2025 | 3,205 | 3,165 | 3,165 | 3,215 | 3,150 | 62,400 |
| September 24, 2025 | 3,200 | 3,200 | 3,200 | 3,210 | 3,175 | 54,700 |
| September 22, 2025 | 3,220 | 3,205 | 3,205 | 3,235 | 3,195 | 35,500 |
| September 19, 2025 | 3,160 | 3,185 | 3,185 | 3,200 | 3,150 | 129,800 |
| September 18, 2025 | 3,195 | 3,165 | 3,165 | 3,215 | 3,150 | 77,400 |
| September 17, 2025 | 3,195 | 3,165 | 3,165 | 3,215 | 3,150 | 77,400 |
| September 16, 2025 | 3,240 | 3,180 | 3,180 | 3,240 | 3,170 | 117,900 |
| September 12, 2025 | 3,170 | 3,195 | 3,195 | 3,210 | 3,170 | 62,000 |
| September 11, 2025 | 3,175 | 3,185 | 3,185 | 3,200 | 3,140 | 84,100 |
| September 10, 2025 | 3,145 | 3,175 | 3,175 | 3,190 | 3,130 | 60,100 |
| September 09, 2025 | 3,170 | 3,145 | 3,145 | 3,200 | 3,110 | 75,200 |
| September 08, 2025 | 3,240 | 3,170 | 3,170 | 3,240 | 3,135 | 103,300 |
| September 05, 2025 | 3,195 | 3,230 | 3,230 | 3,240 | 3,170 | 158,700 |