3,095.00
-25(-0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,100 | 3,120 | 3,120 | 3,130 | 3,100 | 11,200 |
| December 03, 2025 | 3,130 | 3,095 | 3,095 | 3,130 | 3,085 | 19,500 |
| December 02, 2025 | 3,190 | 3,125 | 3,125 | 3,190 | 3,120 | 11,200 |
| December 01, 2025 | 3,210 | 3,190 | 3,190 | 3,220 | 3,175 | 11,100 |
| November 28, 2025 | 3,185 | 3,205 | 3,205 | 3,215 | 3,175 | 11,800 |
| November 27, 2025 | 3,180 | 3,185 | 3,185 | 3,200 | 3,170 | 13,200 |
| November 26, 2025 | 3,130 | 3,175 | 3,175 | 3,175 | 3,130 | 8,600 |
| November 25, 2025 | 3,170 | 3,135 | 3,135 | 3,170 | 3,135 | 8,700 |
| November 21, 2025 | 3,090 | 3,145 | 3,145 | 3,145 | 3,090 | 16,400 |
| November 20, 2025 | 3,090 | 3,105 | 3,105 | 3,120 | 3,090 | 10,600 |
| November 19, 2025 | 3,100 | 3,080 | 3,080 | 3,105 | 3,070 | 16,300 |
| November 18, 2025 | 3,100 | 3,100 | 3,100 | 3,120 | 3,080 | 19,100 |
| November 17, 2025 | 3,140 | 3,125 | 3,125 | 3,145 | 3,110 | 14,600 |
| November 14, 2025 | 3,150 | 3,135 | 3,135 | 3,150 | 3,105 | 9,400 |
| November 13, 2025 | 3,155 | 3,155 | 3,155 | 3,155 | 3,125 | 9,300 |
| November 12, 2025 | 3,135 | 3,140 | 3,140 | 3,170 | 3,135 | 16,800 |
| November 11, 2025 | 3,155 | 3,135 | 3,135 | 3,155 | 3,090 | 12,400 |
| November 10, 2025 | 3,105 | 3,120 | 3,120 | 3,140 | 3,105 | 10,300 |
| November 07, 2025 | 3,125 | 3,105 | 3,105 | 3,125 | 3,090 | 11,900 |
| November 06, 2025 | 3,110 | 3,110 | 3,110 | 3,125 | 3,080 | 13,400 |
| November 05, 2025 | 3,110 | 3,110 | 3,110 | 3,125 | 3,080 | 25,400 |
| November 04, 2025 | 3,100 | 3,095 | 3,095 | 3,125 | 3,065 | 25,400 |
| October 31, 2025 | 3,085 | 3,075 | 3,075 | 3,100 | 3,055 | 20,800 |
| October 30, 2025 | 3,120 | 3,080 | 3,080 | 3,125 | 3,080 | 31,100 |
| October 29, 2025 | 3,110 | 3,095 | 3,095 | 3,140 | 3,085 | 23,900 |
| October 28, 2025 | 3,180 | 3,110 | 3,110 | 3,195 | 3,110 | 29,600 |
| October 27, 2025 | 3,210 | 3,225 | 3,225 | 3,235 | 3,195 | 20,700 |
| October 24, 2025 | 3,200 | 3,180 | 3,180 | 3,200 | 3,160 | 18,800 |
| October 23, 2025 | 3,130 | 3,170 | 3,170 | 3,195 | 3,130 | 19,000 |
| October 22, 2025 | 3,110 | 3,130 | 3,130 | 3,170 | 3,110 | 30,100 |
| October 21, 2025 | 3,115 | 3,110 | 3,110 | 3,115 | 3,075 | 32,200 |
| October 20, 2025 | 3,050 | 3,080 | 3,080 | 3,095 | 3,040 | 23,600 |
| October 17, 2025 | 3,050 | 3,035 | 3,035 | 3,080 | 3,030 | 26,200 |
| October 16, 2025 | 3,100 | 3,050 | 3,050 | 3,135 | 3,040 | 56,700 |
| October 15, 2025 | 3,060 | 3,065 | 3,065 | 3,090 | 3,010 | 100,000 |
| October 14, 2025 | 3,210 | 3,225 | 3,225 | 3,260 | 3,180 | 42,100 |
| October 10, 2025 | 3,315 | 3,275 | 3,275 | 3,315 | 3,260 | 39,600 |
| October 09, 2025 | 3,325 | 3,330 | 3,330 | 3,340 | 3,295 | 17,500 |
| October 08, 2025 | 3,335 | 3,285 | 3,285 | 3,360 | 3,285 | 20,200 |
| October 07, 2025 | 3,305 | 3,325 | 3,325 | 3,325 | 3,270 | 17,400 |
| October 06, 2025 | 3,310 | 3,305 | 3,305 | 3,310 | 3,255 | 21,800 |
| October 03, 2025 | 3,220 | 3,240 | 3,240 | 3,245 | 3,220 | 13,200 |
| October 02, 2025 | 3,250 | 3,210 | 3,210 | 3,260 | 3,205 | 25,100 |
| October 01, 2025 | 3,355 | 3,225 | 3,225 | 3,360 | 3,225 | 27,300 |
| September 30, 2025 | 3,400 | 3,360 | 3,360 | 3,400 | 3,345 | 18,100 |
| September 29, 2025 | 3,430 | 3,395 | 3,395 | 3,445 | 3,385 | 30,400 |
| September 26, 2025 | 3,400 | 3,465 | 3,465 | 3,465 | 3,400 | 39,700 |
| September 25, 2025 | 3,430 | 3,400 | 3,400 | 3,430 | 3,395 | 14,700 |
| September 24, 2025 | 3,435 | 3,430 | 3,430 | 3,450 | 3,410 | 25,100 |
| September 22, 2025 | 3,415 | 3,440 | 3,440 | 3,455 | 3,410 | 28,800 |
| September 19, 2025 | 3,365 | 3,415 | 3,415 | 3,420 | 3,365 | 35,500 |
| September 18, 2025 | 3,280 | 3,345 | 3,345 | 3,350 | 3,280 | 29,300 |
| September 17, 2025 | 3,335 | 3,280 | 3,280 | 3,335 | 3,280 | 29,300 |
| September 16, 2025 | 3,380 | 3,365 | 3,365 | 3,380 | 3,320 | 18,300 |
| September 12, 2025 | 3,375 | 3,355 | 3,355 | 3,400 | 3,350 | 22,900 |
| September 11, 2025 | 3,370 | 3,365 | 3,365 | 3,410 | 3,360 | 15,600 |
| September 10, 2025 | 3,395 | 3,395 | 3,395 | 3,410 | 3,385 | 20,300 |
| September 09, 2025 | 3,365 | 3,365 | 3,365 | 3,405 | 3,345 | 35,500 |
| September 08, 2025 | 3,305 | 3,360 | 3,360 | 3,360 | 3,305 | 34,100 |
| September 05, 2025 | 3,325 | 3,305 | 3,305 | 3,330 | 3,280 | 14,800 |