3,085.00
+65(+2.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,020 | 3,085 | 3,085 | 3,100 | 3,020 | 77,400 |
| December 03, 2025 | 3,100 | 3,020 | 3,020 | 3,115 | 3,020 | 92,900 |
| December 02, 2025 | 3,160 | 3,115 | 3,115 | 3,170 | 3,100 | 58,200 |
| December 01, 2025 | 3,250 | 3,195 | 3,195 | 3,270 | 3,170 | 64,900 |
| November 28, 2025 | 3,205 | 3,240 | 3,240 | 3,240 | 3,200 | 49,600 |
| November 27, 2025 | 3,165 | 3,215 | 3,215 | 3,250 | 3,160 | 46,900 |
| November 26, 2025 | 3,115 | 3,160 | 3,160 | 3,180 | 3,105 | 86,300 |
| November 25, 2025 | 3,125 | 3,090 | 3,090 | 3,130 | 3,070 | 83,000 |
| November 21, 2025 | 3,100 | 3,075 | 3,075 | 3,160 | 3,055 | 133,400 |
| November 20, 2025 | 3,130 | 3,160 | 3,160 | 3,210 | 3,095 | 82,200 |
| November 19, 2025 | 3,065 | 3,065 | 3,065 | 3,110 | 3,040 | 89,100 |
| November 18, 2025 | 3,220 | 3,065 | 3,065 | 3,230 | 3,060 | 63,400 |
| November 17, 2025 | 3,270 | 3,260 | 3,260 | 3,300 | 3,240 | 67,400 |
| November 14, 2025 | 3,230 | 3,270 | 3,270 | 3,295 | 3,215 | 70,700 |
| November 13, 2025 | 3,305 | 3,265 | 3,265 | 3,335 | 3,255 | 54,200 |
| November 12, 2025 | 3,295 | 3,280 | 3,280 | 3,315 | 3,235 | 114,400 |
| November 11, 2025 | 3,445 | 3,330 | 3,330 | 3,455 | 3,285 | 136,600 |
| November 10, 2025 | 3,455 | 3,410 | 3,410 | 3,465 | 3,405 | 68,300 |
| November 07, 2025 | 3,460 | 3,425 | 3,425 | 3,460 | 3,375 | 108,100 |
| November 06, 2025 | 3,495 | 3,530 | 3,530 | 3,555 | 3,455 | 61,500 |
| November 05, 2025 | 3,510 | 3,485 | 3,485 | 3,565 | 3,425 | 75,700 |
| November 04, 2025 | 3,485 | 3,580 | 3,580 | 3,610 | 3,485 | 60,900 |
| October 31, 2025 | 3,605 | 3,520 | 3,520 | 3,635 | 3,480 | 73,400 |
| October 30, 2025 | 3,555 | 3,555 | 3,555 | 3,615 | 3,550 | 105,000 |
| October 29, 2025 | 3,580 | 3,570 | 3,570 | 3,615 | 3,515 | 75,500 |
| October 28, 2025 | 3,595 | 3,615 | 3,615 | 3,630 | 3,590 | 51,200 |
| October 27, 2025 | 3,615 | 3,635 | 3,635 | 3,640 | 3,595 | 51,600 |
| October 24, 2025 | 3,595 | 3,565 | 3,565 | 3,610 | 3,550 | 43,300 |
| October 23, 2025 | 3,520 | 3,535 | 3,535 | 3,575 | 3,520 | 77,500 |
| October 22, 2025 | 3,590 | 3,575 | 3,575 | 3,600 | 3,535 | 98,400 |
| October 21, 2025 | 3,595 | 3,600 | 3,600 | 3,630 | 3,580 | 54,200 |
| October 20, 2025 | 3,575 | 3,590 | 3,590 | 3,635 | 3,545 | 145,300 |
| October 17, 2025 | 3,550 | 3,505 | 3,505 | 3,565 | 3,475 | 94,900 |
| October 16, 2025 | 3,590 | 3,600 | 3,600 | 3,620 | 3,575 | 58,300 |
| October 15, 2025 | 3,615 | 3,585 | 3,585 | 3,620 | 3,555 | 71,800 |
| October 14, 2025 | 3,600 | 3,560 | 3,560 | 3,640 | 3,555 | 138,000 |
| October 10, 2025 | 3,695 | 3,700 | 3,700 | 3,725 | 3,650 | 120,300 |
| October 09, 2025 | 3,715 | 3,735 | 3,735 | 3,795 | 3,685 | 162,600 |
| October 08, 2025 | 3,775 | 3,750 | 3,750 | 3,845 | 3,725 | 250,600 |
| October 07, 2025 | 3,560 | 3,705 | 3,705 | 3,750 | 3,560 | 154,300 |
| October 06, 2025 | 3,415 | 3,550 | 3,550 | 3,570 | 3,380 | 164,900 |
| October 03, 2025 | 3,215 | 3,285 | 3,285 | 3,305 | 3,215 | 81,200 |
| October 02, 2025 | 3,135 | 3,190 | 3,190 | 3,205 | 3,090 | 53,300 |
| October 01, 2025 | 3,100 | 3,135 | 3,135 | 3,150 | 3,095 | 67,800 |
| September 30, 2025 | 3,125 | 3,125 | 3,125 | 3,155 | 3,105 | 58,700 |
| September 29, 2025 | 3,150 | 3,095 | 3,095 | 3,175 | 3,090 | 56,100 |
| September 26, 2025 | 3,175 | 3,190 | 3,165 | 3,235 | 3,165 | 88,300 |
| September 25, 2025 | 3,045 | 3,175 | 3,150.12 | 3,195 | 3,005 | 138,900 |
| September 24, 2025 | 2,995 | 3,025 | 3,001.29 | 3,040 | 2,991 | 88,900 |
| September 22, 2025 | 3,075 | 3,050 | 3,026.1 | 3,080 | 3,040 | 55,400 |
| September 19, 2025 | 3,040 | 3,060 | 3,060 | 3,075 | 2,991 | 155,200 |
| September 18, 2025 | 3,060 | 3,050 | 3,050 | 3,095 | 3,035 | 71,600 |
| September 17, 2025 | 3,130 | 3,060 | 3,060 | 3,135 | 3,050 | 78,700 |
| September 16, 2025 | 3,130 | 3,155 | 3,155 | 3,190 | 3,125 | 58,400 |
| September 12, 2025 | 3,110 | 3,145 | 3,145 | 3,190 | 3,100 | 50,200 |
| September 11, 2025 | 3,145 | 3,115 | 3,115 | 3,170 | 3,090 | 49,300 |
| September 10, 2025 | 3,185 | 3,140 | 3,140 | 3,210 | 3,110 | 88,000 |
| September 09, 2025 | 3,120 | 3,115 | 3,115 | 3,130 | 3,075 | 38,900 |
| September 08, 2025 | 3,135 | 3,090 | 3,090 | 3,135 | 3,070 | 48,600 |
| September 05, 2025 | 3,090 | 3,090 | 3,090 | 3,110 | 3,055 | 84,600 |