3,535.00
-20(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,550 | 3,535 | 3,535 | 3,550 | 3,525 | 8,300 |
| December 04, 2025 | 3,510 | 3,555 | 3,555 | 3,555 | 3,485 | 19,000 |
| December 03, 2025 | 3,515 | 3,510 | 3,510 | 3,525 | 3,490 | 33,400 |
| December 02, 2025 | 3,550 | 3,525 | 3,525 | 3,575 | 3,525 | 37,700 |
| December 01, 2025 | 3,600 | 3,535 | 3,535 | 3,600 | 3,535 | 31,600 |
| November 28, 2025 | 3,530 | 3,570 | 3,570 | 3,570 | 3,525 | 27,800 |
| November 27, 2025 | 3,520 | 3,515 | 3,515 | 3,525 | 3,505 | 22,700 |
| November 26, 2025 | 3,480 | 3,525 | 3,525 | 3,525 | 3,480 | 36,900 |
| November 25, 2025 | 3,445 | 3,480 | 3,480 | 3,485 | 3,445 | 41,100 |
| November 21, 2025 | 3,415 | 3,435 | 3,435 | 3,440 | 3,405 | 14,900 |
| November 20, 2025 | 3,420 | 3,420 | 3,420 | 3,440 | 3,415 | 20,900 |
| November 19, 2025 | 3,420 | 3,420 | 3,420 | 3,420 | 3,395 | 18,800 |
| November 18, 2025 | 3,420 | 3,410 | 3,410 | 3,430 | 3,400 | 20,100 |
| November 17, 2025 | 3,430 | 3,425 | 3,425 | 3,430 | 3,375 | 31,700 |
| November 14, 2025 | 3,375 | 3,430 | 3,430 | 3,435 | 3,370 | 39,000 |
| November 13, 2025 | 3,375 | 3,395 | 3,395 | 3,400 | 3,375 | 42,400 |
| November 12, 2025 | 3,380 | 3,370 | 3,370 | 3,410 | 3,355 | 57,900 |
| November 11, 2025 | 3,390 | 3,380 | 3,380 | 3,390 | 3,375 | 13,900 |
| November 10, 2025 | 3,380 | 3,385 | 3,385 | 3,385 | 3,370 | 12,600 |
| November 07, 2025 | 3,360 | 3,355 | 3,355 | 3,370 | 3,350 | 9,000 |
| November 06, 2025 | 3,365 | 3,355 | 3,355 | 3,370 | 3,350 | 15,500 |
| November 05, 2025 | 3,385 | 3,340 | 3,340 | 3,385 | 3,320 | 40,800 |
| November 04, 2025 | 3,360 | 3,375 | 3,375 | 3,390 | 3,360 | 22,200 |
| October 31, 2025 | 3,355 | 3,355 | 3,355 | 3,360 | 3,345 | 12,900 |
| October 30, 2025 | 3,335 | 3,345 | 3,345 | 3,345 | 3,330 | 14,700 |
| October 29, 2025 | 3,355 | 3,330 | 3,330 | 3,355 | 3,330 | 20,100 |
| October 28, 2025 | 3,360 | 3,345 | 3,345 | 3,365 | 3,345 | 28,000 |
| October 27, 2025 | 3,355 | 3,345 | 3,345 | 3,355 | 3,340 | 19,600 |
| October 24, 2025 | 3,350 | 3,340 | 3,340 | 3,360 | 3,340 | 16,500 |
| October 23, 2025 | 3,350 | 3,350 | 3,350 | 3,360 | 3,330 | 13,600 |
| October 22, 2025 | 3,320 | 3,345 | 3,345 | 3,360 | 3,315 | 29,000 |
| October 21, 2025 | 3,315 | 3,320 | 3,320 | 3,320 | 3,315 | 6,600 |
| October 20, 2025 | 3,320 | 3,315 | 3,315 | 3,325 | 3,310 | 14,200 |
| October 17, 2025 | 3,325 | 3,300 | 3,300 | 3,325 | 3,300 | 18,400 |
| October 16, 2025 | 3,315 | 3,325 | 3,325 | 3,335 | 3,310 | 16,700 |
| October 15, 2025 | 3,305 | 3,315 | 3,315 | 3,320 | 3,305 | 19,600 |
| October 14, 2025 | 3,295 | 3,295 | 3,295 | 3,305 | 3,270 | 63,100 |
| October 10, 2025 | 3,360 | 3,315 | 3,315 | 3,365 | 3,315 | 22,800 |
| October 09, 2025 | 3,365 | 3,355 | 3,355 | 3,370 | 3,355 | 12,400 |
| October 08, 2025 | 3,365 | 3,360 | 3,360 | 3,380 | 3,360 | 17,300 |
| October 07, 2025 | 3,345 | 3,365 | 3,365 | 3,380 | 3,330 | 17,200 |
| October 06, 2025 | 3,320 | 3,330 | 3,330 | 3,335 | 3,320 | 30,700 |
| October 03, 2025 | 3,300 | 3,300 | 3,300 | 3,315 | 3,300 | 19,100 |
| October 02, 2025 | 3,315 | 3,300 | 3,300 | 3,320 | 3,300 | 20,100 |
| October 01, 2025 | 3,355 | 3,310 | 3,310 | 3,355 | 3,295 | 61,600 |
| September 30, 2025 | 3,435 | 3,350 | 3,350 | 3,435 | 3,345 | 62,500 |
| September 29, 2025 | 3,370 | 3,425 | 3,425 | 3,440 | 3,355 | 63,000 |
| September 26, 2025 | 3,340 | 3,355 | 3,355 | 3,360 | 3,340 | 50,300 |
| September 25, 2025 | 3,360 | 3,360 | 3,360 | 3,365 | 3,355 | 31,000 |
| September 24, 2025 | 3,365 | 3,355 | 3,355 | 3,370 | 3,350 | 24,300 |
| September 22, 2025 | 3,345 | 3,355 | 3,355 | 3,365 | 3,335 | 30,000 |
| September 19, 2025 | 3,350 | 3,335 | 3,335 | 3,365 | 3,330 | 44,000 |
| September 18, 2025 | 3,350 | 3,345 | 3,345 | 3,355 | 3,340 | 28,400 |
| September 17, 2025 | 3,360 | 3,350 | 3,350 | 3,360 | 3,335 | 25,100 |
| September 16, 2025 | 3,345 | 3,355 | 3,355 | 3,355 | 3,330 | 40,200 |
| September 12, 2025 | 3,345 | 3,335 | 3,335 | 3,345 | 3,320 | 49,100 |
| September 11, 2025 | 3,355 | 3,350 | 3,350 | 3,360 | 3,340 | 27,000 |
| September 10, 2025 | 3,370 | 3,355 | 3,355 | 3,370 | 3,345 | 22,900 |
| September 09, 2025 | 3,350 | 3,360 | 3,360 | 3,395 | 3,330 | 56,400 |
| September 08, 2025 | 3,325 | 3,345 | 3,345 | 3,345 | 3,320 | 24,300 |