3,071.00
-27(-0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,097 | 3,072 | 3,072 | 3,098 | 3,068 | 187,300 |
| December 04, 2025 | 3,061 | 3,098 | 3,098 | 3,098 | 3,052 | 228,900 |
| December 03, 2025 | 3,072 | 3,062 | 3,062 | 3,100 | 3,036 | 625,100 |
| December 02, 2025 | 3,112 | 3,100 | 3,100 | 3,121 | 3,090 | 308,300 |
| December 01, 2025 | 3,175 | 3,126 | 3,126 | 3,183 | 3,112 | 372,900 |
| November 28, 2025 | 3,162 | 3,170 | 3,170 | 3,184 | 3,162 | 207,000 |
| November 27, 2025 | 3,153 | 3,160 | 3,160 | 3,172 | 3,143 | 211,100 |
| November 26, 2025 | 3,135 | 3,152 | 3,152 | 3,153 | 3,130 | 245,300 |
| November 25, 2025 | 3,172 | 3,129 | 3,129 | 3,174 | 3,120 | 242,600 |
| November 21, 2025 | 3,087 | 3,156 | 3,156 | 3,166 | 3,087 | 309,200 |
| November 20, 2025 | 3,088 | 3,082 | 3,082 | 3,092 | 3,072 | 171,800 |
| November 19, 2025 | 3,056 | 3,069 | 3,069 | 3,088 | 3,049 | 218,300 |
| November 18, 2025 | 3,101 | 3,056 | 3,056 | 3,116 | 3,054 | 286,600 |
| November 17, 2025 | 3,112 | 3,111 | 3,111 | 3,124 | 3,095 | 263,200 |
| November 14, 2025 | 3,100 | 3,107 | 3,107 | 3,121 | 3,087 | 194,100 |
| November 13, 2025 | 3,120 | 3,112 | 3,112 | 3,124 | 3,102 | 192,900 |
| November 12, 2025 | 3,105 | 3,108 | 3,108 | 3,118 | 3,094 | 187,800 |
| November 11, 2025 | 3,114 | 3,086 | 3,086 | 3,118 | 3,074 | 212,100 |
| November 10, 2025 | 3,134 | 3,111 | 3,111 | 3,139 | 3,095 | 241,200 |
| November 07, 2025 | 3,118 | 3,115 | 3,115 | 3,124 | 3,098 | 213,400 |
| November 06, 2025 | 3,074 | 3,114 | 3,114 | 3,129 | 3,061 | 490,800 |
| November 05, 2025 | 3,177 | 3,175 | 3,175 | 3,200 | 3,144 | 490,800 |
| November 04, 2025 | 3,165 | 3,182 | 3,182 | 3,194 | 3,142 | 281,100 |
| October 31, 2025 | 3,179 | 3,169 | 3,169 | 3,181 | 3,154 | 204,900 |
| October 30, 2025 | 3,151 | 3,156 | 3,156 | 3,167 | 3,143 | 992,200 |
| October 29, 2025 | 3,195 | 3,154 | 3,154 | 3,213 | 3,153 | 201,500 |
| October 28, 2025 | 3,244 | 3,199 | 3,199 | 3,244 | 3,195 | 234,700 |
| October 27, 2025 | 3,225 | 3,244 | 3,244 | 3,267 | 3,220 | 213,400 |
| October 24, 2025 | 3,249 | 3,214 | 3,214 | 3,258 | 3,213 | 176,000 |
| October 23, 2025 | 3,248 | 3,249 | 3,249 | 3,268 | 3,237 | 219,700 |
| October 22, 2025 | 3,212 | 3,230 | 3,230 | 3,244 | 3,212 | 172,100 |
| October 21, 2025 | 3,202 | 3,208 | 3,208 | 3,222 | 3,194 | 266,400 |
| October 20, 2025 | 3,192 | 3,187 | 3,187 | 3,195 | 3,176 | 197,800 |
| October 17, 2025 | 3,180 | 3,150 | 3,150 | 3,181 | 3,140 | 229,400 |
| October 16, 2025 | 3,189 | 3,172 | 3,172 | 3,206 | 3,170 | 257,200 |
| October 15, 2025 | 3,210 | 3,188 | 3,188 | 3,220 | 3,188 | 257,100 |
| October 14, 2025 | 3,157 | 3,191 | 3,191 | 3,209 | 3,150 | 299,000 |
| October 10, 2025 | 3,191 | 3,216 | 3,216 | 3,254 | 3,182 | 363,800 |
| October 09, 2025 | 3,251 | 3,247 | 3,247 | 3,270 | 3,245 | 269,800 |
| October 08, 2025 | 3,228 | 3,269 | 3,269 | 3,308 | 3,228 | 451,300 |
| October 07, 2025 | 3,246 | 3,201 | 3,201 | 3,270 | 3,197 | 281,000 |
| October 06, 2025 | 3,263 | 3,253 | 3,253 | 3,277 | 3,219 | 337,200 |
| October 03, 2025 | 3,192 | 3,200 | 3,200 | 3,219 | 3,190 | 238,100 |
| October 02, 2025 | 3,247 | 3,193 | 3,193 | 3,268 | 3,185 | 382,800 |
| October 01, 2025 | 3,330 | 3,265 | 3,265 | 3,332 | 3,258 | 285,900 |
| September 30, 2025 | 3,350 | 3,356 | 3,356 | 3,370 | 3,328 | 277,500 |
| September 29, 2025 | 3,360 | 3,350 | 3,350 | 3,378 | 3,340 | 251,800 |
| September 26, 2025 | 3,410 | 3,411 | 3,366 | 3,433 | 3,401 | 379,100 |
| September 25, 2025 | 3,448 | 3,404 | 3,359.09 | 3,455 | 3,404 | 375,500 |
| September 24, 2025 | 3,400 | 3,435 | 3,389.68 | 3,447 | 3,397 | 277,000 |
| September 22, 2025 | 3,430 | 3,398 | 3,353.17 | 3,454 | 3,396 | 265,900 |
| September 19, 2025 | 3,469 | 3,450 | 3,450 | 3,543 | 3,450 | 1.97M |
| September 18, 2025 | 3,488 | 3,469 | 3,469 | 3,501 | 3,445 | 244,700 |
| September 17, 2025 | 3,507 | 3,473 | 3,473 | 3,512 | 3,473 | 223,000 |
| September 16, 2025 | 3,494 | 3,507 | 3,507 | 3,525 | 3,475 | 269,100 |
| September 12, 2025 | 3,522 | 3,494 | 3,494 | 3,545 | 3,494 | 347,300 |
| September 11, 2025 | 3,540 | 3,531 | 3,531 | 3,582 | 3,520 | 438,300 |
| September 10, 2025 | 3,472 | 3,514 | 3,514 | 3,515 | 3,468 | 199,900 |
| September 09, 2025 | 3,470 | 3,456 | 3,456 | 3,488 | 3,450 | 242,500 |
| September 08, 2025 | 3,430 | 3,465 | 3,465 | 3,470 | 3,419 | 307,000 |