3,650.00
-5(-0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,685 | 3,655 | 3,655 | 3,700 | 3,625 | 91,700 |
| December 03, 2025 | 3,715 | 3,685 | 3,685 | 3,750 | 3,675 | 72,700 |
| December 02, 2025 | 3,645 | 3,680 | 3,680 | 3,700 | 3,585 | 94,200 |
| December 01, 2025 | 3,675 | 3,605 | 3,605 | 3,680 | 3,590 | 70,900 |
| November 28, 2025 | 3,655 | 3,645 | 3,645 | 3,680 | 3,625 | 41,900 |
| November 27, 2025 | 3,650 | 3,655 | 3,655 | 3,680 | 3,625 | 53,800 |
| November 26, 2025 | 3,605 | 3,645 | 3,645 | 3,650 | 3,580 | 71,700 |
| November 25, 2025 | 3,630 | 3,585 | 3,585 | 3,635 | 3,560 | 58,200 |
| November 21, 2025 | 3,425 | 3,565 | 3,565 | 3,600 | 3,425 | 102,900 |
| November 20, 2025 | 3,470 | 3,565 | 3,565 | 3,580 | 3,405 | 196,800 |
| November 19, 2025 | 3,470 | 3,365 | 3,365 | 3,470 | 3,335 | 171,300 |
| November 18, 2025 | 3,625 | 3,485 | 3,485 | 3,640 | 3,475 | 153,300 |
| November 17, 2025 | 3,470 | 3,675 | 3,675 | 3,675 | 3,460 | 115,200 |
| November 14, 2025 | 3,505 | 3,455 | 3,455 | 3,545 | 3,445 | 67,100 |
| November 13, 2025 | 3,520 | 3,560 | 3,560 | 3,595 | 3,520 | 64,800 |
| November 12, 2025 | 3,435 | 3,490 | 3,490 | 3,510 | 3,380 | 53,100 |
| November 11, 2025 | 3,490 | 3,460 | 3,460 | 3,500 | 3,425 | 69,300 |
| November 10, 2025 | 3,430 | 3,420 | 3,420 | 3,455 | 3,400 | 79,500 |
| November 07, 2025 | 3,495 | 3,430 | 3,430 | 3,495 | 3,395 | 78,600 |
| November 06, 2025 | 3,430 | 3,520 | 3,520 | 3,570 | 3,390 | 127,700 |
| November 05, 2025 | 3,415 | 3,450 | 3,450 | 3,480 | 3,290 | 175,800 |
| November 04, 2025 | 3,500 | 3,555 | 3,555 | 3,580 | 3,350 | 237,200 |
| October 31, 2025 | 3,310 | 3,440 | 3,440 | 3,790 | 3,290 | 509,800 |
| October 30, 2025 | 3,300 | 3,380 | 3,380 | 3,420 | 3,275 | 198,900 |
| October 29, 2025 | 3,305 | 3,270 | 3,270 | 3,330 | 3,240 | 127,500 |
| October 28, 2025 | 3,325 | 3,245 | 3,245 | 3,340 | 3,245 | 63,100 |
| October 27, 2025 | 3,300 | 3,340 | 3,340 | 3,370 | 3,280 | 89,800 |
| October 24, 2025 | 3,270 | 3,285 | 3,285 | 3,285 | 3,240 | 38,300 |
| October 23, 2025 | 3,240 | 3,260 | 3,260 | 3,275 | 3,235 | 63,000 |
| October 22, 2025 | 3,155 | 3,240 | 3,240 | 3,255 | 3,140 | 56,700 |
| October 21, 2025 | 3,190 | 3,155 | 3,155 | 3,215 | 3,145 | 68,300 |
| October 20, 2025 | 3,110 | 3,185 | 3,185 | 3,185 | 3,110 | 55,000 |
| October 17, 2025 | 3,120 | 3,110 | 3,110 | 3,150 | 3,100 | 27,800 |
| October 16, 2025 | 3,090 | 3,150 | 3,150 | 3,150 | 3,090 | 27,900 |
| October 15, 2025 | 3,020 | 3,105 | 3,105 | 3,120 | 3,015 | 39,000 |
| October 14, 2025 | 3,030 | 2,984 | 2,984 | 3,075 | 2,966 | 54,400 |
| October 10, 2025 | 3,170 | 3,100 | 3,100 | 3,170 | 3,100 | 63,800 |
| October 09, 2025 | 3,180 | 3,215 | 3,215 | 3,215 | 3,150 | 65,500 |
| October 08, 2025 | 3,165 | 3,180 | 3,180 | 3,190 | 3,150 | 32,200 |
| October 07, 2025 | 3,175 | 3,180 | 3,180 | 3,215 | 3,130 | 88,900 |
| October 06, 2025 | 3,225 | 3,155 | 3,155 | 3,225 | 3,070 | 118,900 |
| October 03, 2025 | 3,065 | 3,095 | 3,095 | 3,110 | 3,065 | 24,600 |
| October 02, 2025 | 3,070 | 3,100 | 3,100 | 3,105 | 3,050 | 37,400 |
| October 01, 2025 | 3,100 | 3,035 | 3,035 | 3,110 | 2,999 | 107,000 |
| September 30, 2025 | 3,155 | 3,145 | 3,145 | 3,155 | 3,090 | 31,800 |
| September 29, 2025 | 3,205 | 3,155 | 3,155 | 3,215 | 3,145 | 49,700 |
| September 26, 2025 | 3,140 | 3,210 | 3,210 | 3,215 | 3,125 | 82,700 |
| September 25, 2025 | 3,140 | 3,135 | 3,135 | 3,150 | 3,110 | 33,500 |
| September 24, 2025 | 3,110 | 3,140 | 3,140 | 3,145 | 3,065 | 37,600 |
| September 22, 2025 | 3,130 | 3,120 | 3,120 | 3,150 | 3,110 | 27,300 |
| September 19, 2025 | 3,140 | 3,125 | 3,125 | 3,145 | 3,045 | 150,800 |
| September 18, 2025 | 3,155 | 3,130 | 3,130 | 3,155 | 3,050 | 156,100 |
| September 17, 2025 | 3,205 | 3,130 | 3,130 | 3,205 | 3,105 | 156,100 |
| September 16, 2025 | 3,185 | 3,215 | 3,215 | 3,220 | 3,150 | 163,700 |
| September 12, 2025 | 3,120 | 3,145 | 3,145 | 3,190 | 3,120 | 47,500 |
| September 11, 2025 | 3,160 | 3,190 | 3,190 | 3,285 | 3,155 | 112,800 |
| September 10, 2025 | 3,095 | 3,110 | 3,110 | 3,150 | 3,075 | 27,500 |
| September 09, 2025 | 3,190 | 3,100 | 3,100 | 3,190 | 3,070 | 49,300 |
| September 08, 2025 | 3,115 | 3,175 | 3,175 | 3,190 | 3,065 | 103,300 |
| September 05, 2025 | 2,999 | 3,085 | 3,085 | 3,090 | 2,995 | 50,200 |