3,460.00
+40(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3,450 | 3,465 | 3,465 | 3,485 | 3,440 | 53,900 |
| December 11, 2025 | 3,425 | 3,420 | 3,420 | 3,440 | 3,395 | 42,200 |
| December 10, 2025 | 3,410 | 3,425 | 3,425 | 3,450 | 3,400 | 40,100 |
| December 09, 2025 | 3,425 | 3,390 | 3,390 | 3,445 | 3,375 | 60,300 |
| December 08, 2025 | 3,450 | 3,435 | 3,435 | 3,475 | 3,430 | 35,600 |
| December 05, 2025 | 3,435 | 3,450 | 3,450 | 3,455 | 3,415 | 39,400 |
| December 04, 2025 | 3,455 | 3,440 | 3,440 | 3,480 | 3,430 | 47,300 |
| December 03, 2025 | 3,500 | 3,455 | 3,455 | 3,510 | 3,455 | 52,500 |
| December 02, 2025 | 3,525 | 3,515 | 3,515 | 3,525 | 3,490 | 38,900 |
| December 01, 2025 | 3,560 | 3,545 | 3,545 | 3,605 | 3,535 | 59,400 |
| November 28, 2025 | 3,555 | 3,590 | 3,590 | 3,600 | 3,545 | 97,600 |
| November 27, 2025 | 3,575 | 3,560 | 3,560 | 3,595 | 3,545 | 67,300 |
| November 26, 2025 | 3,540 | 3,570 | 3,570 | 3,570 | 3,525 | 69,300 |
| November 25, 2025 | 3,500 | 3,515 | 3,515 | 3,535 | 3,480 | 95,600 |
| November 21, 2025 | 3,410 | 3,485 | 3,485 | 3,490 | 3,410 | 86,100 |
| November 20, 2025 | 3,360 | 3,370 | 3,370 | 3,400 | 3,340 | 62,500 |
| November 19, 2025 | 3,320 | 3,365 | 3,365 | 3,375 | 3,315 | 73,100 |
| November 18, 2025 | 3,360 | 3,320 | 3,320 | 3,375 | 3,310 | 71,800 |
| November 17, 2025 | 3,375 | 3,375 | 3,375 | 3,375 | 3,325 | 78,200 |
| November 14, 2025 | 3,395 | 3,400 | 3,400 | 3,410 | 3,370 | 49,700 |
| November 13, 2025 | 3,370 | 3,380 | 3,380 | 3,390 | 3,355 | 48,100 |
| November 12, 2025 | 3,360 | 3,360 | 3,360 | 3,410 | 3,360 | 54,900 |
| November 11, 2025 | 3,385 | 3,350 | 3,350 | 3,385 | 3,340 | 55,500 |
| November 10, 2025 | 3,360 | 3,380 | 3,380 | 3,395 | 3,335 | 76,000 |
| November 07, 2025 | 3,275 | 3,330 | 3,330 | 3,335 | 3,275 | 54,600 |
| November 06, 2025 | 3,290 | 3,275 | 3,275 | 3,310 | 3,270 | 63,800 |
| November 05, 2025 | 3,300 | 3,290 | 3,290 | 3,305 | 3,250 | 70,100 |
| November 04, 2025 | 3,260 | 3,290 | 3,290 | 3,295 | 3,240 | 82,900 |
| October 31, 2025 | 3,300 | 3,290 | 3,290 | 3,315 | 3,280 | 70,800 |
| October 30, 2025 | 3,255 | 3,290 | 3,290 | 3,295 | 3,250 | 95,900 |
| October 29, 2025 | 3,320 | 3,255 | 3,255 | 3,325 | 3,255 | 117,100 |
| October 28, 2025 | 3,400 | 3,355 | 3,355 | 3,400 | 3,340 | 66,700 |
| October 27, 2025 | 3,390 | 3,400 | 3,400 | 3,415 | 3,385 | 58,600 |
| October 24, 2025 | 3,450 | 3,385 | 3,385 | 3,450 | 3,385 | 78,500 |
| October 23, 2025 | 3,450 | 3,460 | 3,460 | 3,495 | 3,445 | 70,100 |
| October 22, 2025 | 3,440 | 3,450 | 3,450 | 3,475 | 3,435 | 71,300 |
| October 21, 2025 | 3,445 | 3,440 | 3,440 | 3,455 | 3,420 | 51,300 |
| October 20, 2025 | 3,465 | 3,445 | 3,445 | 3,465 | 3,435 | 53,900 |
| October 17, 2025 | 3,410 | 3,430 | 3,430 | 3,435 | 3,390 | 73,400 |
| October 16, 2025 | 3,455 | 3,420 | 3,420 | 3,460 | 3,410 | 40,100 |
| October 15, 2025 | 3,485 | 3,460 | 3,460 | 3,490 | 3,440 | 55,300 |
| October 14, 2025 | 3,435 | 3,470 | 3,470 | 3,505 | 3,430 | 134,400 |
| October 10, 2025 | 3,400 | 3,460 | 3,460 | 3,460 | 3,390 | 106,700 |
| October 09, 2025 | 3,450 | 3,430 | 3,430 | 3,465 | 3,410 | 119,100 |
| October 08, 2025 | 3,475 | 3,460 | 3,460 | 3,505 | 3,460 | 128,100 |
| October 07, 2025 | 3,550 | 3,495 | 3,495 | 3,620 | 3,475 | 339,100 |
| October 06, 2025 | 3,650 | 3,665 | 3,665 | 3,725 | 3,575 | 331,900 |
| October 03, 2025 | 3,525 | 3,565 | 3,565 | 3,585 | 3,525 | 85,400 |
| October 02, 2025 | 3,565 | 3,560 | 3,560 | 3,565 | 3,510 | 74,700 |
| October 01, 2025 | 3,570 | 3,565 | 3,565 | 3,580 | 3,510 | 106,600 |
| September 30, 2025 | 3,635 | 3,585 | 3,585 | 3,645 | 3,580 | 100,000 |
| September 29, 2025 | 3,740 | 3,635 | 3,635 | 3,740 | 3,635 | 89,500 |
| September 26, 2025 | 3,705 | 3,750 | 3,750 | 3,760 | 3,705 | 127,900 |
| September 25, 2025 | 3,665 | 3,675 | 3,675 | 3,680 | 3,650 | 76,200 |
| September 24, 2025 | 3,650 | 3,665 | 3,665 | 3,675 | 3,635 | 59,100 |
| September 22, 2025 | 3,715 | 3,655 | 3,655 | 3,720 | 3,655 | 59,100 |
| September 19, 2025 | 3,730 | 3,715 | 3,715 | 3,750 | 3,690 | 237,700 |
| September 18, 2025 | 3,720 | 3,725 | 3,725 | 3,740 | 3,695 | 74,000 |
| September 17, 2025 | 3,690 | 3,715 | 3,715 | 3,730 | 3,690 | 61,800 |
| September 16, 2025 | 3,690 | 3,735 | 3,735 | 3,745 | 3,680 | 106,800 |