3,350.00
+45(+1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,305 | 3,350 | 3,350 | 3,350 | 3,280 | 62,500 |
| December 03, 2025 | 3,290 | 3,305 | 3,305 | 3,315 | 3,275 | 59,400 |
| December 02, 2025 | 3,295 | 3,285 | 3,285 | 3,315 | 3,270 | 67,800 |
| December 01, 2025 | 3,360 | 3,305 | 3,305 | 3,380 | 3,295 | 69,700 |
| November 28, 2025 | 3,315 | 3,350 | 3,350 | 3,355 | 3,290 | 102,000 |
| November 27, 2025 | 3,325 | 3,315 | 3,315 | 3,350 | 3,290 | 87,800 |
| November 26, 2025 | 3,310 | 3,300 | 3,300 | 3,325 | 3,290 | 67,600 |
| November 25, 2025 | 3,325 | 3,305 | 3,305 | 3,340 | 3,285 | 78,500 |
| November 21, 2025 | 3,240 | 3,310 | 3,310 | 3,320 | 3,240 | 73,100 |
| November 20, 2025 | 3,290 | 3,305 | 3,305 | 3,330 | 3,250 | 99,900 |
| November 19, 2025 | 3,250 | 3,220 | 3,220 | 3,255 | 3,160 | 129,700 |
| November 18, 2025 | 3,305 | 3,250 | 3,250 | 3,315 | 3,245 | 69,800 |
| November 17, 2025 | 3,360 | 3,350 | 3,350 | 3,390 | 3,320 | 99,400 |
| November 14, 2025 | 3,245 | 3,340 | 3,340 | 3,385 | 3,235 | 201,600 |
| November 13, 2025 | 3,465 | 3,385 | 3,385 | 3,575 | 3,350 | 118,000 |
| November 12, 2025 | 3,440 | 3,455 | 3,455 | 3,470 | 3,415 | 57,600 |
| November 11, 2025 | 3,475 | 3,440 | 3,440 | 3,475 | 3,410 | 41,800 |
| November 10, 2025 | 3,450 | 3,460 | 3,460 | 3,470 | 3,425 | 31,100 |
| November 07, 2025 | 3,425 | 3,425 | 3,425 | 3,435 | 3,375 | 53,100 |
| November 06, 2025 | 3,415 | 3,460 | 3,460 | 3,485 | 3,400 | 59,400 |
| November 05, 2025 | 3,435 | 3,415 | 3,415 | 3,450 | 3,300 | 64,500 |
| November 04, 2025 | 3,445 | 3,505 | 3,505 | 3,525 | 3,445 | 60,300 |
| October 31, 2025 | 3,450 | 3,515 | 3,515 | 3,515 | 3,430 | 51,700 |
| October 30, 2025 | 3,410 | 3,450 | 3,450 | 3,475 | 3,410 | 173,400 |
| October 29, 2025 | 3,440 | 3,410 | 3,410 | 3,510 | 3,395 | 41,800 |
| October 28, 2025 | 3,540 | 3,440 | 3,440 | 3,540 | 3,440 | 56,000 |
| October 27, 2025 | 3,495 | 3,555 | 3,555 | 3,555 | 3,495 | 58,900 |
| October 24, 2025 | 3,495 | 3,465 | 3,465 | 3,500 | 3,450 | 37,900 |
| October 23, 2025 | 3,430 | 3,460 | 3,460 | 3,480 | 3,425 | 40,700 |
| October 22, 2025 | 3,450 | 3,460 | 3,460 | 3,475 | 3,415 | 44,500 |
| October 21, 2025 | 3,460 | 3,430 | 3,430 | 3,475 | 3,425 | 32,900 |
| October 20, 2025 | 3,400 | 3,455 | 3,455 | 3,470 | 3,390 | 43,500 |
| October 17, 2025 | 3,370 | 3,370 | 3,370 | 3,400 | 3,360 | 33,700 |
| October 16, 2025 | 3,390 | 3,415 | 3,415 | 3,430 | 3,360 | 56,500 |
| October 15, 2025 | 3,360 | 3,390 | 3,390 | 3,390 | 3,340 | 66,200 |
| October 14, 2025 | 3,335 | 3,310 | 3,310 | 3,385 | 3,280 | 122,500 |
| October 10, 2025 | 3,480 | 3,405 | 3,405 | 3,490 | 3,405 | 70,800 |
| October 09, 2025 | 3,500 | 3,540 | 3,540 | 3,560 | 3,500 | 52,300 |
| October 08, 2025 | 3,580 | 3,480 | 3,480 | 3,600 | 3,480 | 77,300 |
| October 07, 2025 | 3,545 | 3,575 | 3,575 | 3,600 | 3,510 | 103,600 |
| October 06, 2025 | 3,500 | 3,540 | 3,540 | 3,540 | 3,465 | 87,400 |
| October 03, 2025 | 3,380 | 3,430 | 3,430 | 3,440 | 3,380 | 42,200 |
| October 02, 2025 | 3,375 | 3,390 | 3,390 | 3,415 | 3,375 | 70,100 |
| October 01, 2025 | 3,420 | 3,375 | 3,375 | 3,420 | 3,350 | 98,400 |
| September 30, 2025 | 3,460 | 3,440 | 3,440 | 3,465 | 3,415 | 70,600 |
| September 29, 2025 | 3,545 | 3,465 | 3,465 | 3,545 | 3,455 | 50,400 |
| September 26, 2025 | 3,540 | 3,550 | 3,550 | 3,565 | 3,525 | 67,900 |
| September 25, 2025 | 3,520 | 3,550 | 3,550 | 3,555 | 3,485 | 79,800 |
| September 24, 2025 | 3,525 | 3,525 | 3,525 | 3,550 | 3,475 | 82,900 |
| September 22, 2025 | 3,530 | 3,525 | 3,525 | 3,545 | 3,505 | 75,200 |
| September 19, 2025 | 3,550 | 3,525 | 3,525 | 3,570 | 3,470 | 152,200 |
| September 18, 2025 | 3,450 | 3,530 | 3,530 | 3,555 | 3,430 | 97,500 |
| September 17, 2025 | 3,495 | 3,435 | 3,435 | 3,495 | 3,430 | 97,500 |
| September 16, 2025 | 3,470 | 3,510 | 3,510 | 3,535 | 3,470 | 64,000 |
| September 12, 2025 | 3,460 | 3,480 | 3,480 | 3,515 | 3,445 | 84,000 |
| September 11, 2025 | 3,400 | 3,465 | 3,465 | 3,475 | 3,380 | 95,400 |
| September 10, 2025 | 3,400 | 3,400 | 3,400 | 3,425 | 3,370 | 74,100 |
| September 09, 2025 | 3,345 | 3,360 | 3,360 | 3,405 | 3,335 | 84,900 |
| September 08, 2025 | 3,350 | 3,345 | 3,345 | 3,365 | 3,320 | 53,900 |
| September 05, 2025 | 3,305 | 3,345 | 3,345 | 3,355 | 3,295 | 54,700 |