3,250.00
-25(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,245 | 3,250 | 3,250 | 3,270 | 3,225 | 69,400 |
| December 04, 2025 | 3,225 | 3,275 | 3,275 | 3,275 | 3,205 | 64,500 |
| December 03, 2025 | 3,230 | 3,205 | 3,205 | 3,265 | 3,200 | 70,500 |
| December 02, 2025 | 3,230 | 3,225 | 3,225 | 3,270 | 3,210 | 90,600 |
| December 01, 2025 | 3,275 | 3,210 | 3,210 | 3,285 | 3,200 | 57,200 |
| November 28, 2025 | 3,230 | 3,250 | 3,250 | 3,265 | 3,215 | 71,100 |
| November 27, 2025 | 3,195 | 3,230 | 3,230 | 3,250 | 3,185 | 60,900 |
| November 26, 2025 | 3,160 | 3,190 | 3,190 | 3,195 | 3,160 | 58,100 |
| November 25, 2025 | 3,205 | 3,170 | 3,170 | 3,220 | 3,160 | 70,000 |
| November 21, 2025 | 3,150 | 3,185 | 3,185 | 3,210 | 3,150 | 89,100 |
| November 20, 2025 | 3,170 | 3,205 | 3,205 | 3,215 | 3,170 | 97,400 |
| November 19, 2025 | 3,150 | 3,115 | 3,115 | 3,165 | 3,070 | 86,700 |
| November 18, 2025 | 3,205 | 3,175 | 3,175 | 3,255 | 3,155 | 138,100 |
| November 17, 2025 | 3,190 | 3,240 | 3,240 | 3,240 | 3,165 | 148,500 |
| November 14, 2025 | 3,085 | 3,180 | 3,180 | 3,180 | 3,085 | 117,200 |
| November 13, 2025 | 3,145 | 3,155 | 3,155 | 3,155 | 3,115 | 70,100 |
| November 12, 2025 | 3,125 | 3,140 | 3,140 | 3,155 | 3,110 | 94,900 |
| November 11, 2025 | 3,135 | 3,130 | 3,130 | 3,135 | 3,075 | 129,600 |
| November 10, 2025 | 3,095 | 3,135 | 3,135 | 3,135 | 3,075 | 230,000 |
| November 07, 2025 | 2,945 | 3,030 | 3,030 | 3,030 | 2,911 | 255,900 |
| November 06, 2025 | 3,300 | 2,995 | 2,995 | 3,330 | 2,984 | 609,700 |
| November 05, 2025 | 3,115 | 3,020 | 3,020 | 3,125 | 2,962 | 255,300 |
| November 04, 2025 | 3,100 | 3,110 | 3,110 | 3,175 | 3,080 | 153,000 |
| October 31, 2025 | 3,045 | 3,100 | 3,100 | 3,100 | 3,045 | 168,600 |
| October 30, 2025 | 3,035 | 3,060 | 3,060 | 3,060 | 3,020 | 348,100 |
| October 29, 2025 | 3,110 | 3,040 | 3,040 | 3,110 | 3,025 | 116,300 |
| October 28, 2025 | 3,225 | 3,105 | 3,105 | 3,225 | 3,100 | 110,400 |
| October 27, 2025 | 3,150 | 3,245 | 3,245 | 3,245 | 3,120 | 265,700 |
| October 24, 2025 | 3,050 | 3,110 | 3,110 | 3,115 | 3,040 | 122,200 |
| October 23, 2025 | 3,050 | 3,050 | 3,050 | 3,065 | 3,010 | 63,600 |
| October 22, 2025 | 3,030 | 3,065 | 3,065 | 3,065 | 3,015 | 191,500 |
| October 21, 2025 | 3,080 | 3,025 | 3,025 | 3,080 | 3,010 | 85,700 |
| October 20, 2025 | 2,988 | 3,080 | 3,080 | 3,080 | 2,987 | 133,300 |
| October 17, 2025 | 2,985 | 2,965 | 2,965 | 3,005 | 2,943 | 76,300 |
| October 16, 2025 | 2,966 | 2,985 | 2,985 | 2,990 | 2,940 | 99,400 |
| October 15, 2025 | 2,915 | 2,963 | 2,963 | 2,963 | 2,893 | 127,300 |
| October 14, 2025 | 2,930 | 2,894 | 2,894 | 2,973 | 2,873 | 155,400 |
| October 10, 2025 | 3,015 | 2,975 | 2,975 | 3,030 | 2,968 | 106,600 |
| October 09, 2025 | 3,025 | 3,060 | 3,060 | 3,060 | 3,010 | 104,000 |
| October 08, 2025 | 3,005 | 3,015 | 3,015 | 3,025 | 2,989 | 114,000 |
| October 07, 2025 | 2,954 | 3,005 | 3,005 | 3,030 | 2,951 | 166,600 |
| October 06, 2025 | 2,933 | 2,951 | 2,951 | 2,962 | 2,914 | 152,100 |
| October 03, 2025 | 2,818 | 2,853 | 2,853 | 2,856 | 2,810 | 106,500 |
| October 02, 2025 | 2,835 | 2,829 | 2,829 | 2,856 | 2,810 | 114,300 |
| October 01, 2025 | 2,953 | 2,835 | 2,835 | 2,953 | 2,817 | 131,200 |
| September 30, 2025 | 3,000 | 2,953 | 2,953 | 3,010 | 2,945 | 113,600 |
| September 29, 2025 | 3,040 | 3,010 | 3,010 | 3,040 | 3,000 | 66,500 |
| September 26, 2025 | 3,030 | 3,040 | 3,040 | 3,050 | 3,020 | 117,200 |
| September 25, 2025 | 3,040 | 3,030 | 3,030 | 3,040 | 3,000 | 101,600 |
| September 24, 2025 | 3,025 | 3,035 | 3,035 | 3,050 | 2,998 | 241,500 |
| September 22, 2025 | 3,015 | 3,030 | 3,030 | 3,055 | 3,015 | 68,000 |
| September 19, 2025 | 3,070 | 3,020 | 3,020 | 3,070 | 2,994 | 113,300 |
| September 18, 2025 | 3,045 | 3,065 | 3,065 | 3,070 | 3,020 | 104,800 |
| September 17, 2025 | 3,070 | 3,040 | 3,040 | 3,070 | 3,025 | 104,800 |
| September 16, 2025 | 3,075 | 3,080 | 3,080 | 3,100 | 3,055 | 117,700 |
| September 12, 2025 | 3,105 | 3,065 | 3,065 | 3,145 | 3,050 | 210,200 |
| September 11, 2025 | 3,065 | 3,035 | 3,035 | 3,090 | 3,005 | 77,000 |
| September 10, 2025 | 3,040 | 3,055 | 3,055 | 3,075 | 3,015 | 111,700 |
| September 09, 2025 | 3,050 | 3,030 | 3,030 | 3,070 | 3,005 | 82,800 |
| September 08, 2025 | 3,080 | 3,045 | 3,045 | 3,085 | 3,020 | 103,100 |