3,580.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,585 | 3,580 | 3,580 | 3,590 | 3,570 | 4,500 |
| December 03, 2025 | 3,605 | 3,580 | 3,580 | 3,610 | 3,580 | 8,300 |
| December 02, 2025 | 3,630 | 3,605 | 3,605 | 3,630 | 3,605 | 4,000 |
| December 01, 2025 | 3,640 | 3,625 | 3,625 | 3,650 | 3,620 | 5,800 |
| November 28, 2025 | 3,605 | 3,635 | 3,635 | 3,650 | 3,605 | 4,100 |
| November 27, 2025 | 3,620 | 3,625 | 3,625 | 3,640 | 3,610 | 5,000 |
| November 26, 2025 | 3,585 | 3,620 | 3,620 | 3,625 | 3,585 | 7,500 |
| November 25, 2025 | 3,530 | 3,580 | 3,580 | 3,585 | 3,530 | 8,900 |
| November 21, 2025 | 3,545 | 3,530 | 3,530 | 3,580 | 3,530 | 9,600 |
| November 20, 2025 | 3,555 | 3,555 | 3,555 | 3,580 | 3,545 | 3,800 |
| November 19, 2025 | 3,525 | 3,540 | 3,540 | 3,565 | 3,515 | 9,900 |
| November 18, 2025 | 3,570 | 3,530 | 3,530 | 3,580 | 3,530 | 10,500 |
| November 17, 2025 | 3,605 | 3,570 | 3,570 | 3,605 | 3,570 | 9,300 |
| November 14, 2025 | 3,620 | 3,605 | 3,605 | 3,630 | 3,605 | 5,300 |
| November 13, 2025 | 3,625 | 3,630 | 3,630 | 3,645 | 3,620 | 4,400 |
| November 12, 2025 | 3,590 | 3,625 | 3,625 | 3,630 | 3,590 | 6,900 |
| November 11, 2025 | 3,565 | 3,590 | 3,590 | 3,600 | 3,560 | 15,600 |
| November 10, 2025 | 3,600 | 3,565 | 3,565 | 3,600 | 3,565 | 16,800 |
| November 07, 2025 | 3,605 | 3,605 | 3,605 | 3,635 | 3,600 | 12,100 |
| November 06, 2025 | 3,680 | 3,625 | 3,625 | 3,680 | 3,620 | 14,200 |
| November 05, 2025 | 3,710 | 3,690 | 3,690 | 3,730 | 3,625 | 16,500 |
| November 04, 2025 | 3,750 | 3,715 | 3,715 | 3,760 | 3,715 | 7,000 |
| October 31, 2025 | 3,705 | 3,750 | 3,750 | 3,750 | 3,700 | 12,000 |
| October 30, 2025 | 3,760 | 3,720 | 3,720 | 3,770 | 3,720 | 9,100 |
| October 29, 2025 | 3,825 | 3,760 | 3,760 | 3,825 | 3,755 | 13,500 |
| October 28, 2025 | 3,825 | 3,825 | 3,825 | 3,835 | 3,825 | 2,600 |
| October 27, 2025 | 3,825 | 3,825 | 3,825 | 3,835 | 3,820 | 8,600 |
| October 24, 2025 | 3,810 | 3,825 | 3,825 | 3,825 | 3,810 | 3,600 |
| October 23, 2025 | 3,825 | 3,820 | 3,820 | 3,825 | 3,815 | 3,500 |
| October 22, 2025 | 3,795 | 3,815 | 3,815 | 3,820 | 3,795 | 5,700 |
| October 21, 2025 | 3,805 | 3,800 | 3,800 | 3,815 | 3,795 | 5,400 |
| October 20, 2025 | 3,825 | 3,810 | 3,810 | 3,835 | 3,810 | 6,100 |
| October 17, 2025 | 3,775 | 3,795 | 3,795 | 3,795 | 3,775 | 5,000 |
| October 16, 2025 | 3,770 | 3,775 | 3,775 | 3,795 | 3,760 | 7,000 |
| October 15, 2025 | 3,740 | 3,770 | 3,770 | 3,775 | 3,725 | 9,100 |
| October 14, 2025 | 3,745 | 3,715 | 3,715 | 3,745 | 3,685 | 22,600 |
| October 10, 2025 | 3,810 | 3,765 | 3,765 | 3,810 | 3,760 | 17,200 |
| October 09, 2025 | 3,830 | 3,810 | 3,810 | 3,830 | 3,805 | 8,400 |
| October 08, 2025 | 3,800 | 3,820 | 3,820 | 3,825 | 3,800 | 9,800 |
| October 07, 2025 | 3,795 | 3,800 | 3,800 | 3,805 | 3,795 | 7,000 |
| October 06, 2025 | 3,830 | 3,795 | 3,795 | 3,830 | 3,765 | 16,200 |
| October 03, 2025 | 3,790 | 3,795 | 3,795 | 3,820 | 3,785 | 9,300 |
| October 02, 2025 | 3,835 | 3,790 | 3,790 | 3,835 | 3,790 | 12,600 |
| October 01, 2025 | 3,915 | 3,835 | 3,835 | 3,915 | 3,835 | 22,500 |
| September 30, 2025 | 3,945 | 3,920 | 3,920 | 3,950 | 3,915 | 15,300 |
| September 29, 2025 | 3,895 | 3,945 | 3,945 | 3,945 | 3,875 | 56,800 |
| September 26, 2025 | 4,095 | 4,105 | 4,105 | 4,105 | 4,095 | 42,800 |
| September 25, 2025 | 4,100 | 4,100 | 4,100 | 4,105 | 4,095 | 19,200 |
| September 24, 2025 | 4,090 | 4,100 | 4,100 | 4,100 | 4,090 | 12,000 |
| September 22, 2025 | 4,080 | 4,090 | 4,090 | 4,090 | 4,080 | 9,600 |
| September 19, 2025 | 4,090 | 4,080 | 4,080 | 4,095 | 4,080 | 26,700 |
| September 18, 2025 | 4,100 | 4,095 | 4,095 | 4,100 | 4,090 | 6,700 |
| September 17, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,090 | 8,500 |
| September 16, 2025 | 4,105 | 4,105 | 4,105 | 4,110 | 4,095 | 10,300 |
| September 12, 2025 | 4,105 | 4,105 | 4,105 | 4,105 | 4,100 | 8,200 |
| September 11, 2025 | 4,100 | 4,105 | 4,105 | 4,105 | 4,100 | 8,800 |
| September 10, 2025 | 4,115 | 4,110 | 4,110 | 4,120 | 4,105 | 10,800 |
| September 09, 2025 | 4,125 | 4,115 | 4,115 | 4,135 | 4,115 | 9,700 |
| September 08, 2025 | 4,120 | 4,125 | 4,125 | 4,130 | 4,115 | 10,800 |
| September 05, 2025 | 4,105 | 4,130 | 4,130 | 4,135 | 4,105 | 10,100 |