3,005.00
-25(-0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,025 | 3,030 | 3,030 | 3,040 | 3,015 | 10,100 |
| December 03, 2025 | 3,035 | 2,999 | 2,999 | 3,055 | 2,989 | 17,500 |
| December 02, 2025 | 3,120 | 3,015 | 3,015 | 3,120 | 3,010 | 15,800 |
| December 01, 2025 | 3,120 | 3,085 | 3,085 | 3,120 | 3,070 | 16,400 |
| November 28, 2025 | 3,060 | 3,100 | 3,100 | 3,100 | 3,050 | 21,000 |
| November 27, 2025 | 3,025 | 3,045 | 3,045 | 3,050 | 3,020 | 15,400 |
| November 26, 2025 | 3,005 | 3,015 | 3,015 | 3,035 | 2,999 | 14,700 |
| November 25, 2025 | 2,975 | 2,965 | 2,965 | 2,991 | 2,956 | 11,800 |
| November 21, 2025 | 2,925 | 2,987 | 2,987 | 3,000 | 2,925 | 19,200 |
| November 20, 2025 | 2,954 | 2,943 | 2,943 | 2,954 | 2,909 | 19,900 |
| November 19, 2025 | 2,982 | 2,904 | 2,904 | 2,988 | 2,904 | 23,800 |
| November 18, 2025 | 2,991 | 2,935 | 2,935 | 2,997 | 2,912 | 22,900 |
| November 17, 2025 | 3,035 | 2,988 | 2,988 | 3,035 | 2,981 | 23,200 |
| November 14, 2025 | 3,070 | 3,030 | 3,030 | 3,085 | 3,030 | 12,800 |
| November 13, 2025 | 3,095 | 3,095 | 3,095 | 3,140 | 3,060 | 28,300 |
| November 12, 2025 | 3,070 | 3,045 | 3,045 | 3,100 | 3,035 | 20,200 |
| November 11, 2025 | 3,050 | 3,030 | 3,030 | 3,080 | 3,010 | 25,500 |
| November 10, 2025 | 3,050 | 3,050 | 3,050 | 3,090 | 3,035 | 17,000 |
| November 07, 2025 | 3,050 | 3,020 | 3,020 | 3,050 | 2,993 | 15,900 |
| November 06, 2025 | 2,997 | 3,050 | 3,050 | 3,085 | 2,982 | 46,700 |
| November 05, 2025 | 3,030 | 2,975 | 2,975 | 3,040 | 2,955 | 42,300 |
| November 04, 2025 | 3,075 | 3,020 | 3,020 | 3,075 | 3,005 | 27,700 |
| October 31, 2025 | 3,025 | 3,090 | 3,090 | 3,090 | 3,010 | 28,600 |
| October 30, 2025 | 3,045 | 3,020 | 3,020 | 3,085 | 3,020 | 106,200 |
| October 29, 2025 | 3,090 | 3,020 | 3,020 | 3,090 | 3,020 | 18,100 |
| October 28, 2025 | 3,175 | 3,090 | 3,090 | 3,175 | 3,070 | 25,500 |
| October 27, 2025 | 3,145 | 3,195 | 3,195 | 3,195 | 3,145 | 19,000 |
| October 24, 2025 | 3,130 | 3,145 | 3,145 | 3,170 | 3,095 | 24,700 |
| October 23, 2025 | 3,025 | 3,120 | 3,120 | 3,160 | 3,005 | 47,800 |
| October 22, 2025 | 3,120 | 2,974 | 2,974 | 3,130 | 2,974 | 42,300 |
| October 21, 2025 | 3,130 | 3,085 | 3,085 | 3,140 | 3,080 | 14,800 |
| October 20, 2025 | 3,100 | 3,100 | 3,100 | 3,125 | 3,075 | 16,600 |
| October 17, 2025 | 3,090 | 3,085 | 3,085 | 3,115 | 3,055 | 16,500 |
| October 16, 2025 | 3,100 | 3,080 | 3,080 | 3,130 | 3,070 | 12,700 |
| October 15, 2025 | 3,075 | 3,100 | 3,100 | 3,140 | 3,070 | 22,100 |
| October 14, 2025 | 3,050 | 3,050 | 3,050 | 3,080 | 3,020 | 26,400 |
| October 10, 2025 | 3,155 | 3,085 | 3,085 | 3,155 | 3,085 | 19,400 |
| October 09, 2025 | 3,175 | 3,190 | 3,190 | 3,200 | 3,160 | 20,100 |
| October 08, 2025 | 3,250 | 3,165 | 3,165 | 3,250 | 3,165 | 21,600 |
| October 07, 2025 | 3,320 | 3,255 | 3,255 | 3,330 | 3,250 | 21,300 |
| October 06, 2025 | 3,250 | 3,315 | 3,315 | 3,320 | 3,240 | 19,700 |
| October 03, 2025 | 3,150 | 3,170 | 3,170 | 3,200 | 3,145 | 17,500 |
| October 02, 2025 | 3,145 | 3,150 | 3,150 | 3,165 | 3,100 | 19,000 |
| October 01, 2025 | 3,195 | 3,165 | 3,165 | 3,200 | 3,120 | 35,500 |
| September 30, 2025 | 3,240 | 3,200 | 3,200 | 3,240 | 3,200 | 16,500 |
| September 29, 2025 | 3,275 | 3,240 | 3,240 | 3,275 | 3,215 | 17,700 |
| September 26, 2025 | 3,330 | 3,330 | 3,275 | 3,355 | 3,305 | 26,400 |
| September 25, 2025 | 3,280 | 3,320 | 3,265.17 | 3,350 | 3,265 | 15,600 |
| September 24, 2025 | 3,310 | 3,280 | 3,225.83 | 3,310 | 3,260 | 21,300 |
| September 22, 2025 | 3,310 | 3,315 | 3,260.25 | 3,345 | 3,310 | 31,200 |
| September 19, 2025 | 3,310 | 3,315 | 3,260.25 | 3,325 | 3,265 | 25,800 |
| September 18, 2025 | 3,305 | 3,295 | 3,240.58 | 3,320 | 3,250 | 14,600 |
| September 17, 2025 | 3,360 | 3,270 | 3,215.99 | 3,360 | 3,270 | 18,200 |
| September 16, 2025 | 3,310 | 3,360 | 3,304.5 | 3,385 | 3,310 | 18,200 |
| September 12, 2025 | 3,260 | 3,285 | 3,230.74 | 3,290 | 3,230 | 22,500 |
| September 11, 2025 | 3,190 | 3,245 | 3,191.4 | 3,245 | 3,190 | 22,500 |
| September 10, 2025 | 3,210 | 3,205 | 3,152.06 | 3,230 | 3,180 | 10,400 |
| September 09, 2025 | 3,205 | 3,205 | 3,152.06 | 3,255 | 3,195 | 15,800 |
| September 08, 2025 | 3,225 | 3,230 | 3,176.65 | 3,230 | 3,180 | 16,900 |
| September 05, 2025 | 3,200 | 3,190 | 3,190 | 3,210 | 3,160 | 23,200 |