3,590.00
+40(+1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,545 | 3,590 | 3,590 | 3,595 | 3,525 | 20,800 |
| December 03, 2025 | 3,550 | 3,550 | 3,550 | 3,565 | 3,535 | 18,900 |
| December 02, 2025 | 3,575 | 3,550 | 3,550 | 3,575 | 3,535 | 40,900 |
| December 01, 2025 | 3,615 | 3,570 | 3,570 | 3,620 | 3,560 | 27,000 |
| November 28, 2025 | 3,570 | 3,605 | 3,605 | 3,615 | 3,565 | 22,800 |
| November 27, 2025 | 3,520 | 3,550 | 3,550 | 3,565 | 3,520 | 21,600 |
| November 26, 2025 | 3,475 | 3,510 | 3,510 | 3,510 | 3,470 | 19,300 |
| November 25, 2025 | 3,455 | 3,455 | 3,455 | 3,495 | 3,450 | 29,900 |
| November 21, 2025 | 3,380 | 3,450 | 3,450 | 3,460 | 3,380 | 25,900 |
| November 20, 2025 | 3,425 | 3,420 | 3,420 | 3,445 | 3,385 | 37,000 |
| November 19, 2025 | 3,430 | 3,370 | 3,370 | 3,430 | 3,365 | 41,900 |
| November 18, 2025 | 3,475 | 3,430 | 3,430 | 3,490 | 3,425 | 46,000 |
| November 17, 2025 | 3,490 | 3,475 | 3,475 | 3,505 | 3,455 | 35,000 |
| November 14, 2025 | 3,500 | 3,490 | 3,490 | 3,620 | 3,480 | 76,300 |
| November 13, 2025 | 3,540 | 3,525 | 3,525 | 3,565 | 3,525 | 7,700 |
| November 12, 2025 | 3,510 | 3,540 | 3,540 | 3,575 | 3,510 | 28,000 |
| November 11, 2025 | 3,525 | 3,515 | 3,515 | 3,525 | 3,490 | 17,600 |
| November 10, 2025 | 3,495 | 3,500 | 3,500 | 3,515 | 3,495 | 15,000 |
| November 07, 2025 | 3,510 | 3,495 | 3,495 | 3,520 | 3,480 | 15,800 |
| November 06, 2025 | 3,520 | 3,520 | 3,520 | 3,555 | 3,515 | 15,300 |
| November 05, 2025 | 3,540 | 3,535 | 3,535 | 3,555 | 3,460 | 38,900 |
| November 04, 2025 | 3,545 | 3,565 | 3,565 | 3,615 | 3,545 | 28,400 |
| October 31, 2025 | 3,520 | 3,545 | 3,545 | 3,550 | 3,490 | 38,100 |
| October 30, 2025 | 3,470 | 3,510 | 3,510 | 3,530 | 3,455 | 37,700 |
| October 29, 2025 | 3,550 | 3,460 | 3,460 | 3,550 | 3,460 | 40,100 |
| October 28, 2025 | 3,620 | 3,545 | 3,545 | 3,635 | 3,535 | 23,600 |
| October 27, 2025 | 3,630 | 3,665 | 3,665 | 3,665 | 3,625 | 31,400 |
| October 24, 2025 | 3,620 | 3,620 | 3,620 | 3,620 | 3,590 | 23,600 |
| October 23, 2025 | 3,540 | 3,585 | 3,585 | 3,600 | 3,540 | 19,300 |
| October 22, 2025 | 3,500 | 3,575 | 3,575 | 3,580 | 3,495 | 54,900 |
| October 21, 2025 | 3,510 | 3,500 | 3,500 | 3,530 | 3,500 | 22,600 |
| October 20, 2025 | 3,475 | 3,495 | 3,495 | 3,515 | 3,470 | 33,500 |
| October 17, 2025 | 3,435 | 3,465 | 3,465 | 3,465 | 3,435 | 12,500 |
| October 16, 2025 | 3,455 | 3,460 | 3,460 | 3,475 | 3,440 | 15,900 |
| October 15, 2025 | 3,400 | 3,455 | 3,455 | 3,455 | 3,395 | 35,900 |
| October 14, 2025 | 3,390 | 3,375 | 3,375 | 3,420 | 3,355 | 47,400 |
| October 10, 2025 | 3,485 | 3,420 | 3,420 | 3,485 | 3,415 | 33,000 |
| October 09, 2025 | 3,500 | 3,515 | 3,515 | 3,535 | 3,480 | 26,400 |
| October 08, 2025 | 3,530 | 3,505 | 3,505 | 3,555 | 3,505 | 19,300 |
| October 07, 2025 | 3,505 | 3,535 | 3,535 | 3,550 | 3,505 | 20,000 |
| October 06, 2025 | 3,555 | 3,510 | 3,510 | 3,560 | 3,485 | 33,400 |
| October 03, 2025 | 3,415 | 3,450 | 3,450 | 3,475 | 3,415 | 20,200 |
| October 02, 2025 | 3,425 | 3,420 | 3,420 | 3,480 | 3,410 | 30,700 |
| October 01, 2025 | 3,510 | 3,415 | 3,415 | 3,510 | 3,415 | 38,400 |
| September 30, 2025 | 3,545 | 3,510 | 3,510 | 3,545 | 3,495 | 28,700 |
| September 29, 2025 | 3,575 | 3,545 | 3,545 | 3,575 | 3,535 | 38,400 |
| September 26, 2025 | 3,660 | 3,665 | 3,665 | 3,675 | 3,645 | 55,900 |
| September 25, 2025 | 3,645 | 3,660 | 3,660 | 3,660 | 3,620 | 24,300 |
| September 24, 2025 | 3,650 | 3,645 | 3,645 | 3,650 | 3,625 | 20,300 |
| September 22, 2025 | 3,615 | 3,660 | 3,660 | 3,660 | 3,615 | 17,700 |
| September 19, 2025 | 3,630 | 3,610 | 3,610 | 3,645 | 3,585 | 49,400 |
| September 18, 2025 | 3,645 | 3,610 | 3,610 | 3,645 | 3,605 | 30,500 |
| September 17, 2025 | 3,645 | 3,610 | 3,610 | 3,645 | 3,605 | 36,400 |
| September 16, 2025 | 3,700 | 3,645 | 3,645 | 3,700 | 3,630 | 36,400 |
| September 12, 2025 | 3,640 | 3,665 | 3,665 | 3,680 | 3,635 | 23,400 |
| September 11, 2025 | 3,650 | 3,630 | 3,630 | 3,665 | 3,620 | 18,000 |
| September 10, 2025 | 3,635 | 3,635 | 3,635 | 3,655 | 3,615 | 23,600 |
| September 09, 2025 | 3,675 | 3,635 | 3,635 | 3,690 | 3,620 | 37,300 |
| September 08, 2025 | 3,675 | 3,645 | 3,645 | 3,675 | 3,635 | 27,800 |
| September 05, 2025 | 3,595 | 3,655 | 3,655 | 3,660 | 3,590 | 44,200 |