3,005.00
+25(+0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3,000 | 2,998 | 2,998 | 3,010 | 2,987 | 1,600 |
| December 11, 2025 | 3,005 | 2,980 | 2,980 | 3,005 | 2,980 | 2,900 |
| December 10, 2025 | 3,025 | 3,005 | 3,005 | 3,025 | 2,984 | 7,400 |
| December 09, 2025 | 3,000 | 2,988 | 2,988 | 3,000 | 2,985 | 4,500 |
| December 08, 2025 | 3,025 | 3,000 | 3,000 | 3,025 | 2,987 | 6,000 |
| December 05, 2025 | 2,993 | 2,998 | 2,998 | 3,025 | 2,987 | 4,300 |
| December 04, 2025 | 3,010 | 2,995 | 2,995 | 3,020 | 2,995 | 1,200 |
| December 03, 2025 | 3,045 | 3,010 | 3,010 | 3,070 | 3,000 | 4,900 |
| December 02, 2025 | 3,000 | 3,045 | 3,045 | 3,045 | 2,997 | 5,200 |
| December 01, 2025 | 3,000 | 3,005 | 3,005 | 3,030 | 3,000 | 6,700 |
| November 28, 2025 | 2,989 | 2,991 | 2,991 | 2,991 | 2,980 | 2,900 |
| November 27, 2025 | 2,989 | 2,985 | 2,985 | 2,997 | 2,965 | 4,100 |
| November 26, 2025 | 2,996 | 2,989 | 2,989 | 2,996 | 2,971 | 2,400 |
| November 25, 2025 | 2,980 | 2,966 | 2,966 | 2,997 | 2,966 | 5,200 |
| November 21, 2025 | 2,952 | 2,977 | 2,977 | 2,983 | 2,952 | 2,300 |
| November 20, 2025 | 2,971 | 2,962 | 2,962 | 2,984 | 2,953 | 1,400 |
| November 19, 2025 | 2,970 | 2,967 | 2,967 | 2,970 | 2,941 | 1,000 |
| November 18, 2025 | 2,950 | 2,955 | 2,955 | 2,969 | 2,930 | 5,000 |
| November 17, 2025 | 2,964 | 2,955 | 2,955 | 2,972 | 2,940 | 5,600 |
| November 14, 2025 | 2,972 | 2,969 | 2,969 | 3,020 | 2,952 | 9,900 |
| November 13, 2025 | 3,010 | 3,025 | 3,025 | 3,045 | 3,010 | 1,600 |
| November 12, 2025 | 3,080 | 3,050 | 3,050 | 3,080 | 3,035 | 5,200 |
| November 11, 2025 | 3,010 | 3,055 | 3,055 | 3,080 | 3,010 | 16,600 |
| November 10, 2025 | 2,973 | 2,976 | 2,976 | 2,999 | 2,957 | 4,400 |
| November 07, 2025 | 2,975 | 2,973 | 2,973 | 2,975 | 2,931 | 1,900 |
| November 06, 2025 | 2,950 | 2,951 | 2,951 | 2,965 | 2,948 | 3,100 |
| November 05, 2025 | 2,938 | 2,926 | 2,926 | 2,955 | 2,918 | 3,800 |
| November 04, 2025 | 2,937 | 2,950 | 2,950 | 2,969 | 2,937 | 5,200 |
| October 31, 2025 | 2,959 | 2,937 | 2,937 | 2,959 | 2,931 | 2,200 |
| October 30, 2025 | 2,912 | 2,958 | 2,958 | 2,959 | 2,912 | 2,600 |
| October 29, 2025 | 2,950 | 2,921 | 2,921 | 2,958 | 2,921 | 2,300 |
| October 28, 2025 | 2,962 | 2,941 | 2,941 | 2,962 | 2,936 | 2,700 |
| October 27, 2025 | 2,919 | 2,957 | 2,957 | 2,957 | 2,900 | 10,200 |
| October 24, 2025 | 2,900 | 2,900 | 2,900 | 2,920 | 2,860 | 6,900 |
| October 23, 2025 | 2,852 | 2,889 | 2,889 | 2,894 | 2,852 | 2,500 |
| October 22, 2025 | 2,852 | 2,855 | 2,855 | 2,872 | 2,852 | 900 |
| October 21, 2025 | 2,861 | 2,852 | 2,852 | 2,875 | 2,852 | 2,500 |
| October 20, 2025 | 2,876 | 2,865 | 2,865 | 2,876 | 2,835 | 8,000 |
| October 17, 2025 | 2,852 | 2,861 | 2,861 | 2,869 | 2,831 | 3,800 |
| October 16, 2025 | 2,826 | 2,832 | 2,832 | 2,852 | 2,823 | 2,700 |
| October 15, 2025 | 2,835 | 2,843 | 2,843 | 2,844 | 2,818 | 3,800 |
| October 14, 2025 | 2,799 | 2,815 | 2,815 | 2,852 | 2,789 | 13,600 |
| October 10, 2025 | 2,848 | 2,827 | 2,827 | 2,852 | 2,825 | 8,900 |
| October 09, 2025 | 2,875 | 2,852 | 2,852 | 2,875 | 2,852 | 4,400 |
| October 08, 2025 | 2,844 | 2,875 | 2,875 | 2,875 | 2,843 | 3,800 |
| October 07, 2025 | 2,872 | 2,861 | 2,861 | 2,880 | 2,858 | 4,300 |
| October 06, 2025 | 2,879 | 2,871 | 2,871 | 2,879 | 2,850 | 3,700 |
| October 03, 2025 | 2,812 | 2,851 | 2,851 | 2,851 | 2,812 | 1,700 |
| October 02, 2025 | 2,845 | 2,821 | 2,821 | 2,845 | 2,812 | 7,000 |
| October 01, 2025 | 2,914 | 2,845 | 2,845 | 2,920 | 2,825 | 15,300 |
| September 30, 2025 | 2,942 | 2,925 | 2,925 | 2,942 | 2,900 | 5,100 |
| September 29, 2025 | 2,917 | 2,942 | 2,942 | 2,946 | 2,917 | 2,900 |
| September 26, 2025 | 2,950 | 2,967 | 2,907 | 2,972 | 2,950 | 4,700 |
| September 25, 2025 | 2,947 | 2,947 | 2,887.4 | 2,964 | 2,939 | 6,300 |
| September 24, 2025 | 2,925 | 2,947 | 2,947 | 2,956 | 2,923 | 4,600 |
| September 22, 2025 | 2,976 | 2,922 | 2,922 | 2,981 | 2,922 | 8,200 |
| September 19, 2025 | 2,967 | 2,976 | 2,976 | 2,985 | 2,955 | 4,600 |
| September 18, 2025 | 2,954 | 2,967 | 2,967 | 2,984 | 2,920 | 5,400 |
| September 17, 2025 | 2,977 | 2,958 | 2,958 | 3,005 | 2,950 | 7,600 |
| September 16, 2025 | 3,000 | 2,977 | 2,977 | 3,020 | 2,897 | 13,200 |