3,235.00
+50(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,185 | 3,235 | 3,235 | 3,275 | 3,180 | 235,800 |
| December 04, 2025 | 3,150 | 3,185 | 3,185 | 3,235 | 3,120 | 325,900 |
| December 03, 2025 | 3,180 | 3,150 | 3,150 | 3,210 | 3,150 | 216,800 |
| December 02, 2025 | 3,200 | 3,175 | 3,175 | 3,245 | 3,150 | 352,700 |
| December 01, 2025 | 3,400 | 3,185 | 3,185 | 3,400 | 3,175 | 416,500 |
| November 28, 2025 | 3,195 | 3,360 | 3,360 | 3,390 | 3,185 | 376,900 |
| November 27, 2025 | 3,125 | 3,185 | 3,185 | 3,225 | 3,090 | 281,600 |
| November 26, 2025 | 3,115 | 3,080 | 3,080 | 3,130 | 3,060 | 235,000 |
| November 25, 2025 | 3,105 | 3,080 | 3,080 | 3,150 | 3,035 | 239,100 |
| November 21, 2025 | 2,985 | 3,070 | 3,070 | 3,105 | 2,985 | 430,100 |
| November 20, 2025 | 3,185 | 3,190 | 3,190 | 3,245 | 3,180 | 262,000 |
| November 19, 2025 | 3,130 | 3,115 | 3,115 | 3,165 | 3,025 | 332,700 |
| November 18, 2025 | 3,305 | 3,140 | 3,140 | 3,310 | 3,140 | 337,600 |
| November 17, 2025 | 3,240 | 3,305 | 3,305 | 3,315 | 3,145 | 350,800 |
| November 14, 2025 | 3,200 | 3,190 | 3,190 | 3,260 | 3,180 | 199,300 |
| November 13, 2025 | 3,295 | 3,265 | 3,265 | 3,355 | 3,250 | 267,300 |
| November 12, 2025 | 3,295 | 3,325 | 3,325 | 3,345 | 3,230 | 288,400 |
| November 11, 2025 | 3,380 | 3,325 | 3,325 | 3,420 | 3,310 | 254,100 |
| November 10, 2025 | 3,320 | 3,380 | 3,380 | 3,430 | 3,315 | 233,600 |
| November 07, 2025 | 3,305 | 3,315 | 3,315 | 3,330 | 3,235 | 283,700 |
| November 06, 2025 | 3,400 | 3,340 | 3,340 | 3,420 | 3,300 | 331,500 |
| November 05, 2025 | 3,400 | 3,340 | 3,340 | 3,420 | 3,300 | 597,100 |
| November 04, 2025 | 3,410 | 3,380 | 3,380 | 3,430 | 3,220 | 937,000 |
| October 31, 2025 | 3,200 | 3,295 | 3,295 | 3,295 | 3,185 | 427,900 |
| October 30, 2025 | 3,200 | 3,295 | 3,295 | 3,295 | 3,185 | 427,900 |
| October 29, 2025 | 3,305 | 3,105 | 3,105 | 3,320 | 3,100 | 440,400 |
| October 28, 2025 | 3,405 | 3,260 | 3,260 | 3,435 | 3,240 | 522,100 |
| October 27, 2025 | 3,350 | 3,435 | 3,435 | 3,495 | 3,330 | 648,700 |
| October 24, 2025 | 3,145 | 3,315 | 3,315 | 3,355 | 3,105 | 602,000 |
| October 23, 2025 | 3,050 | 3,130 | 3,130 | 3,180 | 3,045 | 365,700 |
| October 22, 2025 | 2,984 | 3,085 | 3,085 | 3,095 | 2,965 | 300,000 |
| October 21, 2025 | 3,130 | 3,010 | 3,010 | 3,135 | 3,005 | 375,900 |
| October 20, 2025 | 2,990 | 3,085 | 3,085 | 3,085 | 2,963 | 439,200 |
| October 17, 2025 | 2,881 | 2,962 | 2,962 | 2,997 | 2,856 | 408,700 |
| October 16, 2025 | 2,860 | 2,927 | 2,927 | 2,927 | 2,844 | 299,100 |
| October 15, 2025 | 2,778 | 2,851 | 2,851 | 2,867 | 2,770 | 264,600 |
| October 14, 2025 | 2,691 | 2,768 | 2,768 | 2,780 | 2,683 | 358,000 |
| October 10, 2025 | 2,880 | 2,748 | 2,748 | 2,881 | 2,745 | 350,900 |
| October 09, 2025 | 2,900 | 2,901 | 2,901 | 2,923 | 2,843 | 320,200 |
| October 08, 2025 | 2,813 | 2,838 | 2,838 | 2,878 | 2,806 | 299,000 |
| October 07, 2025 | 2,810 | 2,842 | 2,842 | 2,899 | 2,764 | 463,500 |
| October 06, 2025 | 2,750 | 2,760 | 2,760 | 2,772 | 2,690 | 398,900 |
| October 03, 2025 | 2,645 | 2,689 | 2,689 | 2,709 | 2,645 | 320,900 |
| October 02, 2025 | 2,746 | 2,635 | 2,635 | 2,772 | 2,635 | 270,500 |
| October 01, 2025 | 2,665 | 2,707 | 2,707 | 2,734 | 2,610 | 350,500 |
| September 30, 2025 | 2,716 | 2,681 | 2,681 | 2,717 | 2,617 | 256,000 |
| September 29, 2025 | 2,698 | 2,700 | 2,700 | 2,726 | 2,681 | 143,500 |
| September 26, 2025 | 2,693 | 2,734 | 2,694 | 2,755 | 2,693 | 211,500 |
| September 25, 2025 | 2,720 | 2,687 | 2,687 | 2,721 | 2,676 | 183,800 |
| September 24, 2025 | 2,660 | 2,709 | 2,709 | 2,715 | 2,641 | 224,600 |
| September 22, 2025 | 2,680 | 2,670 | 2,670 | 2,730 | 2,670 | 258,600 |
| September 19, 2025 | 2,743 | 2,683 | 2,683 | 2,751 | 2,640 | 401,500 |
| September 18, 2025 | 2,722 | 2,731 | 2,731 | 2,732 | 2,685 | 399,300 |
| September 17, 2025 | 2,825 | 2,721 | 2,721 | 2,828 | 2,721 | 471,500 |
| September 16, 2025 | 2,794 | 2,841 | 2,841 | 2,854 | 2,780 | 369,000 |
| September 12, 2025 | 2,810 | 2,795 | 2,795 | 2,848 | 2,788 | 368,800 |
| September 11, 2025 | 2,858 | 2,844 | 2,844 | 2,892 | 2,835 | 307,000 |
| September 10, 2025 | 2,896 | 2,856 | 2,856 | 2,896 | 2,830 | 378,400 |
| September 09, 2025 | 2,897 | 2,869 | 2,869 | 2,968 | 2,851 | 581,800 |
| September 08, 2025 | 2,910 | 2,916 | 2,916 | 2,922 | 2,852 | 666,900 |