3,815.00
-20(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,860 | 3,815 | 3,815 | 3,910 | 3,810 | 31,500 |
| December 03, 2025 | 3,750 | 3,835 | 3,835 | 3,860 | 3,750 | 33,600 |
| December 02, 2025 | 3,775 | 3,740 | 3,740 | 3,815 | 3,730 | 21,300 |
| December 01, 2025 | 3,840 | 3,745 | 3,745 | 3,855 | 3,740 | 20,800 |
| November 28, 2025 | 3,830 | 3,855 | 3,855 | 3,855 | 3,775 | 30,000 |
| November 27, 2025 | 3,800 | 3,830 | 3,830 | 3,835 | 3,790 | 19,400 |
| November 26, 2025 | 3,780 | 3,760 | 3,760 | 3,800 | 3,750 | 17,600 |
| November 25, 2025 | 3,815 | 3,730 | 3,730 | 3,840 | 3,715 | 30,800 |
| November 21, 2025 | 3,805 | 3,755 | 3,755 | 3,835 | 3,710 | 63,700 |
| November 20, 2025 | 3,920 | 3,920 | 3,920 | 3,985 | 3,870 | 54,800 |
| November 19, 2025 | 3,790 | 3,740 | 3,740 | 3,850 | 3,710 | 59,800 |
| November 18, 2025 | 3,970 | 3,850 | 3,850 | 3,975 | 3,840 | 63,800 |
| November 17, 2025 | 3,860 | 4,000 | 4,000 | 4,015 | 3,835 | 44,100 |
| November 14, 2025 | 3,915 | 3,805 | 3,805 | 3,940 | 3,790 | 62,300 |
| November 13, 2025 | 4,020 | 3,985 | 3,985 | 4,035 | 3,960 | 47,400 |
| November 12, 2025 | 4,050 | 4,035 | 4,035 | 4,090 | 3,990 | 43,200 |
| November 11, 2025 | 4,160 | 4,120 | 4,120 | 4,195 | 4,065 | 41,400 |
| November 10, 2025 | 3,970 | 4,195 | 4,195 | 4,200 | 3,955 | 79,200 |
| November 07, 2025 | 3,980 | 3,960 | 3,960 | 4,040 | 3,915 | 48,100 |
| November 06, 2025 | 4,010 | 4,030 | 4,030 | 4,075 | 3,965 | 41,500 |
| November 05, 2025 | 3,955 | 3,940 | 3,940 | 3,980 | 3,815 | 104,900 |
| November 04, 2025 | 4,210 | 4,095 | 4,095 | 4,225 | 4,080 | 87,100 |
| October 31, 2025 | 4,030 | 4,155 | 4,155 | 4,160 | 4,010 | 83,900 |
| October 30, 2025 | 4,000 | 4,050 | 4,050 | 4,105 | 3,955 | 110,200 |
| October 29, 2025 | 3,905 | 3,975 | 3,975 | 4,015 | 3,875 | 111,800 |
| October 28, 2025 | 3,920 | 3,835 | 3,835 | 3,920 | 3,830 | 115,100 |
| October 27, 2025 | 4,025 | 3,970 | 3,970 | 4,025 | 3,920 | 74,100 |
| October 24, 2025 | 3,905 | 3,955 | 3,955 | 3,965 | 3,860 | 85,000 |
| October 23, 2025 | 3,800 | 3,835 | 3,835 | 3,875 | 3,760 | 54,500 |
| October 22, 2025 | 3,855 | 3,870 | 3,870 | 3,885 | 3,750 | 142,200 |
| October 21, 2025 | 3,970 | 3,885 | 3,885 | 3,970 | 3,855 | 91,700 |
| October 20, 2025 | 3,990 | 3,970 | 3,970 | 4,050 | 3,920 | 88,200 |
| October 17, 2025 | 3,965 | 3,920 | 3,920 | 3,975 | 3,905 | 87,700 |
| October 16, 2025 | 4,010 | 4,105 | 4,105 | 4,120 | 3,985 | 92,900 |
| October 15, 2025 | 3,860 | 3,935 | 3,935 | 3,975 | 3,840 | 70,800 |
| October 14, 2025 | 3,990 | 3,850 | 3,850 | 4,075 | 3,820 | 169,700 |
| October 10, 2025 | 4,295 | 4,100 | 4,100 | 4,295 | 4,080 | 170,700 |
| October 09, 2025 | 4,285 | 4,365 | 4,365 | 4,435 | 4,210 | 284,100 |
| October 08, 2025 | 4,000 | 4,040 | 4,040 | 4,125 | 3,950 | 144,100 |
| October 07, 2025 | 3,860 | 4,140 | 4,140 | 4,290 | 3,860 | 359,000 |
| October 06, 2025 | 3,750 | 3,790 | 3,790 | 3,830 | 3,665 | 88,800 |
| October 03, 2025 | 3,650 | 3,640 | 3,640 | 3,710 | 3,605 | 60,400 |
| October 02, 2025 | 3,465 | 3,585 | 3,585 | 3,620 | 3,465 | 61,100 |
| October 01, 2025 | 3,510 | 3,435 | 3,435 | 3,535 | 3,435 | 46,500 |
| September 30, 2025 | 3,610 | 3,540 | 3,540 | 3,640 | 3,540 | 32,200 |
| September 29, 2025 | 3,530 | 3,560 | 3,560 | 3,605 | 3,515 | 42,400 |
| September 26, 2025 | 3,705 | 3,600 | 3,600 | 3,705 | 3,570 | 79,300 |
| September 25, 2025 | 3,650 | 3,740 | 3,740 | 3,760 | 3,605 | 60,400 |
| September 24, 2025 | 3,700 | 3,675 | 3,675 | 3,775 | 3,615 | 118,500 |
| September 22, 2025 | 3,740 | 3,695 | 3,695 | 3,780 | 3,650 | 146,200 |
| September 19, 2025 | 3,745 | 3,670 | 3,670 | 3,750 | 3,565 | 239,200 |
| September 18, 2025 | 3,340 | 3,605 | 3,605 | 3,830 | 3,315 | 430,000 |
| September 17, 2025 | 3,300 | 3,350 | 3,350 | 3,425 | 3,300 | 430,000 |
| September 16, 2025 | 3,405 | 3,360 | 3,360 | 3,465 | 3,325 | 110,400 |
| September 12, 2025 | 3,490 | 3,380 | 3,380 | 3,500 | 3,320 | 252,600 |
| September 11, 2025 | 3,150 | 3,440 | 3,440 | 3,440 | 3,075 | 402,100 |
| September 10, 2025 | 3,045 | 3,010 | 3,010 | 3,080 | 2,965 | 105,900 |
| September 09, 2025 | 2,950 | 2,994 | 2,994 | 3,010 | 2,937 | 67,600 |
| September 08, 2025 | 2,844 | 2,921 | 2,921 | 2,930 | 2,844 | 41,200 |
| September 05, 2025 | 2,791 | 2,812 | 2,812 | 2,830 | 2,791 | 24,000 |