3,855.00
-60(-1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,770 | 3,915 | 3,915 | 3,915 | 3,740 | 380,500 |
| December 03, 2025 | 3,785 | 3,785 | 3,785 | 3,835 | 3,770 | 292,600 |
| December 02, 2025 | 3,830 | 3,755 | 3,755 | 3,840 | 3,735 | 414,200 |
| December 01, 2025 | 3,785 | 3,825 | 3,825 | 3,895 | 3,775 | 575,300 |
| November 28, 2025 | 3,670 | 3,765 | 3,765 | 3,800 | 3,655 | 842,000 |
| November 27, 2025 | 3,500 | 3,530 | 3,530 | 3,530 | 3,470 | 255,200 |
| November 26, 2025 | 3,400 | 3,475 | 3,475 | 3,475 | 3,375 | 244,300 |
| November 25, 2025 | 3,445 | 3,375 | 3,375 | 3,445 | 3,360 | 327,000 |
| November 21, 2025 | 3,335 | 3,390 | 3,390 | 3,420 | 3,335 | 359,700 |
| November 20, 2025 | 3,405 | 3,375 | 3,375 | 3,410 | 3,365 | 317,100 |
| November 19, 2025 | 3,400 | 3,350 | 3,350 | 3,405 | 3,325 | 422,300 |
| November 18, 2025 | 3,450 | 3,350 | 3,350 | 3,490 | 3,350 | 470,600 |
| November 17, 2025 | 3,530 | 3,520 | 3,520 | 3,560 | 3,485 | 395,900 |
| November 14, 2025 | 3,620 | 3,530 | 3,530 | 3,630 | 3,515 | 501,400 |
| November 13, 2025 | 3,555 | 3,655 | 3,655 | 3,670 | 3,530 | 361,500 |
| November 12, 2025 | 3,585 | 3,520 | 3,520 | 3,585 | 3,500 | 268,200 |
| November 11, 2025 | 3,405 | 3,525 | 3,525 | 3,525 | 3,405 | 574,000 |
| November 10, 2025 | 3,420 | 3,365 | 3,365 | 3,455 | 3,365 | 334,600 |
| November 07, 2025 | 3,280 | 3,390 | 3,390 | 3,450 | 3,265 | 659,600 |
| November 06, 2025 | 3,450 | 3,420 | 3,420 | 3,465 | 3,410 | 303,800 |
| November 05, 2025 | 3,495 | 3,400 | 3,400 | 3,510 | 3,340 | 407,400 |
| November 04, 2025 | 3,460 | 3,485 | 3,485 | 3,510 | 3,445 | 386,700 |
| October 31, 2025 | 3,565 | 3,445 | 3,445 | 3,580 | 3,425 | 454,700 |
| October 30, 2025 | 3,535 | 3,575 | 3,575 | 3,590 | 3,520 | 249,500 |
| October 29, 2025 | 3,570 | 3,540 | 3,540 | 3,580 | 3,515 | 217,200 |
| October 28, 2025 | 3,630 | 3,575 | 3,575 | 3,630 | 3,575 | 359,500 |
| October 27, 2025 | 3,665 | 3,670 | 3,670 | 3,675 | 3,630 | 237,400 |
| October 24, 2025 | 3,600 | 3,605 | 3,605 | 3,640 | 3,580 | 172,100 |
| October 23, 2025 | 3,595 | 3,600 | 3,600 | 3,600 | 3,545 | 165,600 |
| October 22, 2025 | 3,565 | 3,605 | 3,605 | 3,610 | 3,565 | 218,700 |
| October 21, 2025 | 3,585 | 3,560 | 3,560 | 3,600 | 3,550 | 269,700 |
| October 20, 2025 | 3,530 | 3,575 | 3,575 | 3,595 | 3,515 | 340,100 |
| October 17, 2025 | 3,435 | 3,460 | 3,460 | 3,475 | 3,415 | 232,700 |
| October 16, 2025 | 3,520 | 3,460 | 3,460 | 3,545 | 3,460 | 272,100 |
| October 15, 2025 | 3,460 | 3,530 | 3,530 | 3,530 | 3,435 | 269,000 |
| October 14, 2025 | 3,435 | 3,410 | 3,410 | 3,515 | 3,365 | 390,900 |
| October 10, 2025 | 3,590 | 3,530 | 3,530 | 3,595 | 3,525 | 433,100 |
| October 09, 2025 | 3,510 | 3,595 | 3,595 | 3,635 | 3,500 | 424,300 |
| October 08, 2025 | 3,500 | 3,475 | 3,475 | 3,515 | 3,475 | 181,400 |
| October 07, 2025 | 3,485 | 3,485 | 3,485 | 3,495 | 3,435 | 265,700 |
| October 06, 2025 | 3,460 | 3,480 | 3,480 | 3,540 | 3,425 | 363,800 |
| October 03, 2025 | 3,305 | 3,345 | 3,345 | 3,370 | 3,305 | 182,900 |
| October 02, 2025 | 3,335 | 3,340 | 3,340 | 3,370 | 3,315 | 160,100 |
| October 01, 2025 | 3,370 | 3,350 | 3,350 | 3,385 | 3,325 | 187,500 |
| September 30, 2025 | 3,360 | 3,380 | 3,380 | 3,415 | 3,350 | 272,400 |
| September 29, 2025 | 3,465 | 3,395 | 3,395 | 3,465 | 3,380 | 222,200 |
| September 26, 2025 | 3,505 | 3,485 | 3,435 | 3,520 | 3,485 | 397,700 |
| September 25, 2025 | 3,530 | 3,545 | 3,494.14 | 3,550 | 3,510 | 311,000 |
| September 24, 2025 | 3,605 | 3,540 | 3,489.21 | 3,605 | 3,515 | 271,500 |
| September 22, 2025 | 3,500 | 3,565 | 3,513.85 | 3,570 | 3,500 | 197,700 |
| September 19, 2025 | 3,600 | 3,485 | 3,435 | 3,610 | 3,480 | 356,900 |
| September 18, 2025 | 3,535 | 3,550 | 3,499.07 | 3,570 | 3,525 | 164,100 |
| September 17, 2025 | 3,565 | 3,535 | 3,484.28 | 3,565 | 3,520 | 195,100 |
| September 16, 2025 | 3,565 | 3,595 | 3,543.42 | 3,635 | 3,560 | 246,400 |
| September 12, 2025 | 3,590 | 3,575 | 3,575 | 3,590 | 3,545 | 402,400 |
| September 11, 2025 | 3,525 | 3,525 | 3,525 | 3,550 | 3,500 | 230,900 |
| September 10, 2025 | 3,575 | 3,540 | 3,540 | 3,575 | 3,515 | 316,300 |
| September 09, 2025 | 3,570 | 3,605 | 3,605 | 3,650 | 3,555 | 430,500 |
| September 08, 2025 | 3,525 | 3,515 | 3,515 | 3,535 | 3,475 | 253,800 |
| September 05, 2025 | 3,425 | 3,465 | 3,465 | 3,465 | 3,420 | 191,100 |