3,904.00
-84(-2.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,982 | 3,988 | 3,988 | 3,997 | 3,893 | 807,700 |
| December 03, 2025 | 4,003 | 4,029 | 4,029 | 4,074 | 3,995 | 493,100 |
| December 02, 2025 | 4,101 | 4,002 | 4,002 | 4,123 | 4,002 | 400,800 |
| December 01, 2025 | 4,136 | 4,101 | 4,101 | 4,164 | 4,092 | 466,400 |
| November 28, 2025 | 4,149 | 4,157 | 4,157 | 4,189 | 4,135 | 376,100 |
| November 27, 2025 | 4,055 | 4,126 | 4,126 | 4,142 | 4,045 | 416,200 |
| November 26, 2025 | 4,049 | 4,044 | 4,044 | 4,093 | 4,013 | 396,800 |
| November 25, 2025 | 4,083 | 4,029 | 4,029 | 4,083 | 3,986 | 498,300 |
| November 21, 2025 | 3,862 | 3,943 | 3,943 | 4,004 | 3,862 | 696,700 |
| November 20, 2025 | 3,961 | 3,932 | 3,932 | 3,999 | 3,900 | 496,800 |
| November 19, 2025 | 3,858 | 3,824 | 3,824 | 3,876 | 3,777 | 485,500 |
| November 18, 2025 | 3,880 | 3,835 | 3,835 | 3,952 | 3,835 | 796,200 |
| November 17, 2025 | 3,831 | 3,841 | 3,841 | 3,875 | 3,801 | 458,000 |
| November 14, 2025 | 3,905 | 3,836 | 3,836 | 3,906 | 3,794 | 624,700 |
| November 13, 2025 | 3,916 | 3,961 | 3,961 | 3,977 | 3,878 | 438,900 |
| November 12, 2025 | 3,830 | 3,917 | 3,917 | 3,931 | 3,800 | 739,600 |
| November 11, 2025 | 3,816 | 3,803 | 3,803 | 3,849 | 3,735 | 689,900 |
| November 10, 2025 | 3,790 | 3,816 | 3,816 | 3,853 | 3,751 | 1.04M |
| November 07, 2025 | 3,885 | 3,768 | 3,768 | 4,012 | 3,723 | 1.62M |
| November 06, 2025 | 4,318 | 4,025 | 4,025 | 4,343 | 3,886 | 2.44M |
| November 05, 2025 | 4,318 | 4,025 | 4,025 | 4,343 | 3,886 | 2.44M |
| November 04, 2025 | 4,231 | 4,306 | 4,306 | 4,306 | 4,108 | 1.18M |
| October 31, 2025 | 4,247 | 4,318 | 4,318 | 4,318 | 4,239 | 1M |
| October 30, 2025 | 4,247 | 4,318 | 4,318 | 4,318 | 4,239 | 1.69M |
| October 29, 2025 | 4,159 | 4,142 | 4,142 | 4,180 | 4,104 | 694,900 |
| October 28, 2025 | 4,167 | 4,089 | 4,089 | 4,169 | 4,085 | 923,600 |
| October 27, 2025 | 4,118 | 4,154 | 4,154 | 4,173 | 4,080 | 893,100 |
| October 24, 2025 | 3,974 | 4,030 | 4,030 | 4,055 | 3,954 | 818,200 |
| October 23, 2025 | 3,865 | 3,933 | 3,933 | 3,934 | 3,855 | 399,900 |
| October 22, 2025 | 3,865 | 3,909 | 3,909 | 3,917 | 3,843 | 423,400 |
| October 21, 2025 | 3,880 | 3,890 | 3,890 | 3,923 | 3,870 | 492,500 |
| October 20, 2025 | 3,885 | 3,857 | 3,857 | 3,890 | 3,826 | 357,600 |
| October 17, 2025 | 3,847 | 3,815 | 3,815 | 3,847 | 3,792 | 587,600 |
| October 16, 2025 | 3,899 | 3,874 | 3,874 | 3,935 | 3,859 | 907,000 |
| October 15, 2025 | 3,784 | 3,883 | 3,883 | 3,908 | 3,770 | 910,700 |
| October 14, 2025 | 3,733 | 3,740 | 3,740 | 3,844 | 3,717 | 962,100 |
| October 10, 2025 | 3,926 | 3,814 | 3,814 | 3,930 | 3,814 | 719,700 |
| October 09, 2025 | 3,853 | 3,904 | 3,904 | 3,904 | 3,820 | 649,100 |
| October 08, 2025 | 3,760 | 3,859 | 3,859 | 3,866 | 3,758 | 1.03M |
| October 07, 2025 | 3,710 | 3,777 | 3,777 | 3,853 | 3,700 | 1.54M |
| October 06, 2025 | 3,670 | 3,649 | 3,649 | 3,697 | 3,604 | 878,900 |
| October 03, 2025 | 3,504 | 3,531 | 3,531 | 3,567 | 3,493 | 700,600 |
| October 02, 2025 | 3,480 | 3,493 | 3,493 | 3,525 | 3,441 | 592,100 |
| October 01, 2025 | 3,465 | 3,476 | 3,476 | 3,505 | 3,459 | 630,800 |
| September 30, 2025 | 3,451 | 3,500 | 3,500 | 3,506 | 3,427 | 503,500 |
| September 29, 2025 | 3,518 | 3,476 | 3,476 | 3,522 | 3,458 | 486,900 |
| September 26, 2025 | 3,567 | 3,524 | 3,524 | 3,570 | 3,506 | 773,400 |
| September 25, 2025 | 3,489 | 3,506 | 3,506 | 3,530 | 3,464 | 835,600 |
| September 24, 2025 | 3,550 | 3,453 | 3,453 | 3,557 | 3,437 | 1.24M |
| September 22, 2025 | 3,321 | 3,490 | 3,490 | 3,510 | 3,321 | 1.07M |
| September 19, 2025 | 3,302 | 3,307 | 3,307 | 3,357 | 3,241 | 966,800 |
| September 18, 2025 | 3,280 | 3,286 | 3,286 | 3,324 | 3,253 | 772,100 |
| September 17, 2025 | 3,320 | 3,288 | 3,288 | 3,350 | 3,284 | 772,100 |
| September 16, 2025 | 3,297 | 3,356 | 3,356 | 3,435 | 3,293 | 1.17M |
| September 12, 2025 | 3,250 | 3,232 | 3,232 | 3,269 | 3,231 | 710,100 |
| September 11, 2025 | 3,248 | 3,250 | 3,250 | 3,271 | 3,223 | 781,600 |
| September 10, 2025 | 3,270 | 3,234 | 3,234 | 3,270 | 3,218 | 663,900 |
| September 09, 2025 | 3,382 | 3,270 | 3,270 | 3,382 | 3,261 | 1.32M |
| September 08, 2025 | 3,446 | 3,427 | 3,427 | 3,446 | 3,406 | 406,400 |
| September 05, 2025 | 3,398 | 3,417 | 3,417 | 3,436 | 3,362 | 464,200 |