2,924.00
+60(+2.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,817 | 2,864 | 2,864 | 2,871 | 2,769 | 740,000 |
| December 03, 2025 | 2,792 | 2,816 | 2,816 | 2,849 | 2,775 | 709,200 |
| December 02, 2025 | 2,800 | 2,771 | 2,771 | 2,845 | 2,752 | 571,600 |
| December 01, 2025 | 2,890 | 2,850 | 2,850 | 2,926 | 2,839 | 530,700 |
| November 28, 2025 | 2,820 | 2,876 | 2,876 | 2,899 | 2,814 | 608,300 |
| November 27, 2025 | 2,767 | 2,820 | 2,820 | 2,848 | 2,733 | 767,000 |
| November 26, 2025 | 2,673 | 2,726 | 2,726 | 2,771 | 2,636 | 792,200 |
| November 25, 2025 | 2,679 | 2,670 | 2,670 | 2,715 | 2,652 | 688,500 |
| November 21, 2025 | 2,681 | 2,674 | 2,674 | 2,720 | 2,660 | 637,200 |
| November 20, 2025 | 2,833 | 2,731 | 2,731 | 2,840 | 2,693 | 563,400 |
| November 19, 2025 | 2,768 | 2,733 | 2,733 | 2,810 | 2,694 | 930,400 |
| November 18, 2025 | 2,866 | 2,818 | 2,818 | 2,981 | 2,787 | 846,000 |
| November 17, 2025 | 2,873 | 2,916 | 2,916 | 2,953 | 2,866 | 580,100 |
| November 14, 2025 | 2,827 | 2,923 | 2,923 | 2,967 | 2,763 | 1.13M |
| November 13, 2025 | 3,205 | 2,927 | 2,927 | 3,320 | 2,890 | 1.54M |
| November 12, 2025 | 3,090 | 3,135 | 3,135 | 3,150 | 3,040 | 607,600 |
| November 11, 2025 | 3,440 | 3,135 | 3,135 | 3,440 | 3,065 | 1.09M |
| November 10, 2025 | 3,265 | 3,230 | 3,230 | 3,265 | 3,170 | 630,200 |
| November 07, 2025 | 3,250 | 3,255 | 3,255 | 3,275 | 3,215 | 371,600 |
| November 06, 2025 | 3,415 | 3,365 | 3,365 | 3,415 | 3,340 | 288,000 |
| November 05, 2025 | 3,450 | 3,385 | 3,385 | 3,475 | 3,245 | 705,200 |
| November 04, 2025 | 3,520 | 3,580 | 3,580 | 3,585 | 3,460 | 481,300 |
| October 31, 2025 | 3,355 | 3,490 | 3,490 | 3,500 | 3,330 | 621,300 |
| October 30, 2025 | 3,280 | 3,285 | 3,285 | 3,320 | 3,250 | 605,900 |
| October 29, 2025 | 3,350 | 3,270 | 3,270 | 3,395 | 3,270 | 303,500 |
| October 28, 2025 | 3,370 | 3,340 | 3,340 | 3,405 | 3,320 | 580,800 |
| October 27, 2025 | 3,335 | 3,325 | 3,325 | 3,355 | 3,270 | 512,400 |
| October 24, 2025 | 3,190 | 3,275 | 3,275 | 3,370 | 3,165 | 588,700 |
| October 23, 2025 | 3,185 | 3,155 | 3,155 | 3,205 | 3,145 | 314,800 |
| October 22, 2025 | 3,255 | 3,185 | 3,185 | 3,280 | 3,180 | 566,300 |
| October 21, 2025 | 3,220 | 3,255 | 3,255 | 3,280 | 3,175 | 461,100 |
| October 20, 2025 | 3,175 | 3,150 | 3,150 | 3,175 | 3,100 | 326,200 |
| October 17, 2025 | 3,095 | 3,035 | 3,035 | 3,120 | 3,030 | 566,900 |
| October 16, 2025 | 3,250 | 3,200 | 3,200 | 3,270 | 3,160 | 272,500 |
| October 15, 2025 | 3,160 | 3,210 | 3,210 | 3,245 | 3,135 | 542,100 |
| October 14, 2025 | 3,280 | 3,175 | 3,175 | 3,350 | 3,170 | 819,400 |
| October 10, 2025 | 3,485 | 3,380 | 3,380 | 3,500 | 3,355 | 752,900 |
| October 09, 2025 | 3,585 | 3,625 | 3,625 | 3,635 | 3,535 | 436,000 |
| October 08, 2025 | 3,580 | 3,535 | 3,535 | 3,640 | 3,525 | 400,000 |
| October 07, 2025 | 3,720 | 3,650 | 3,650 | 3,775 | 3,630 | 364,000 |
| October 06, 2025 | 3,740 | 3,745 | 3,745 | 3,785 | 3,700 | 615,400 |
| October 03, 2025 | 3,410 | 3,600 | 3,600 | 3,605 | 3,405 | 403,300 |
| October 02, 2025 | 3,460 | 3,415 | 3,415 | 3,500 | 3,390 | 360,000 |
| October 01, 2025 | 3,405 | 3,425 | 3,425 | 3,440 | 3,345 | 425,600 |
| September 30, 2025 | 3,530 | 3,450 | 3,450 | 3,530 | 3,425 | 496,700 |
| September 29, 2025 | 3,605 | 3,540 | 3,540 | 3,605 | 3,525 | 352,700 |
| September 26, 2025 | 3,715 | 3,605 | 3,605 | 3,745 | 3,585 | 647,200 |
| September 25, 2025 | 3,715 | 3,710 | 3,710 | 3,765 | 3,675 | 440,100 |
| September 24, 2025 | 3,705 | 3,785 | 3,785 | 3,810 | 3,705 | 616,500 |
| September 22, 2025 | 3,765 | 3,705 | 3,705 | 3,790 | 3,680 | 298,500 |
| September 19, 2025 | 3,730 | 3,735 | 3,735 | 3,795 | 3,650 | 572,900 |
| September 18, 2025 | 3,680 | 3,705 | 3,705 | 3,740 | 3,660 | 462,100 |
| September 17, 2025 | 3,720 | 3,680 | 3,680 | 3,730 | 3,650 | 510,000 |
| September 16, 2025 | 3,730 | 3,720 | 3,720 | 3,775 | 3,670 | 755,700 |
| September 12, 2025 | 3,600 | 3,675 | 3,675 | 3,845 | 3,585 | 1.28M |
| September 11, 2025 | 3,800 | 3,580 | 3,580 | 3,805 | 3,475 | 1.26M |
| September 10, 2025 | 3,220 | 3,665 | 3,665 | 3,775 | 3,205 | 2.86M |
| September 09, 2025 | 3,165 | 3,150 | 3,150 | 3,195 | 3,120 | 226,600 |
| September 08, 2025 | 3,210 | 3,165 | 3,165 | 3,220 | 3,120 | 328,800 |
| September 05, 2025 | 3,175 | 3,175 | 3,175 | 3,220 | 3,140 | 320,100 |