3,275.00
-10(-0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,270 | 3,285 | 3,285 | 3,310 | 3,240 | 159,500 |
| December 03, 2025 | 3,195 | 3,225 | 3,225 | 3,265 | 3,190 | 148,200 |
| December 02, 2025 | 3,295 | 3,165 | 3,165 | 3,295 | 3,165 | 165,100 |
| December 01, 2025 | 3,275 | 3,255 | 3,255 | 3,325 | 3,210 | 212,900 |
| November 28, 2025 | 3,240 | 3,235 | 3,235 | 3,265 | 3,195 | 197,500 |
| November 27, 2025 | 3,155 | 3,225 | 3,225 | 3,265 | 3,110 | 238,500 |
| November 26, 2025 | 3,110 | 3,140 | 3,140 | 3,170 | 3,085 | 208,800 |
| November 25, 2025 | 3,130 | 3,090 | 3,090 | 3,145 | 3,080 | 155,900 |
| November 21, 2025 | 3,065 | 3,060 | 3,060 | 3,130 | 3,020 | 664,300 |
| November 20, 2025 | 3,200 | 3,165 | 3,165 | 3,210 | 3,125 | 280,100 |
| November 19, 2025 | 3,085 | 3,020 | 3,020 | 3,090 | 2,972 | 307,600 |
| November 18, 2025 | 3,210 | 3,085 | 3,085 | 3,210 | 3,075 | 332,600 |
| November 17, 2025 | 3,165 | 3,280 | 3,280 | 3,320 | 3,135 | 349,500 |
| November 14, 2025 | 3,325 | 3,125 | 3,125 | 3,335 | 3,110 | 567,800 |
| November 13, 2025 | 3,360 | 3,430 | 3,430 | 3,445 | 3,330 | 327,100 |
| November 12, 2025 | 3,365 | 3,380 | 3,380 | 3,445 | 3,325 | 451,500 |
| November 11, 2025 | 3,320 | 3,435 | 3,435 | 3,475 | 3,310 | 685,700 |
| November 10, 2025 | 3,160 | 3,385 | 3,385 | 3,560 | 3,145 | 1.77M |
| November 07, 2025 | 3,225 | 3,100 | 3,100 | 3,265 | 3,065 | 2.88M |
| November 06, 2025 | 2,751 | 2,762 | 2,762 | 2,800 | 2,726 | 280,000 |
| November 05, 2025 | 2,819 | 2,751 | 2,751 | 2,824 | 2,671 | 335,800 |
| November 04, 2025 | 2,857 | 2,853 | 2,853 | 2,911 | 2,848 | 223,100 |
| October 31, 2025 | 2,876 | 2,851 | 2,851 | 2,876 | 2,835 | 166,300 |
| October 30, 2025 | 2,861 | 2,891 | 2,891 | 2,902 | 2,833 | 131,100 |
| October 29, 2025 | 2,901 | 2,849 | 2,849 | 2,918 | 2,837 | 162,000 |
| October 28, 2025 | 2,930 | 2,901 | 2,901 | 2,950 | 2,901 | 164,200 |
| October 27, 2025 | 2,997 | 2,969 | 2,969 | 3,010 | 2,957 | 212,900 |
| October 24, 2025 | 2,983 | 2,966 | 2,966 | 2,995 | 2,957 | 132,500 |
| October 23, 2025 | 2,901 | 2,966 | 2,966 | 2,982 | 2,879 | 210,600 |
| October 22, 2025 | 2,912 | 2,917 | 2,917 | 2,930 | 2,873 | 197,300 |
| October 21, 2025 | 2,916 | 2,890 | 2,890 | 2,957 | 2,890 | 187,200 |
| October 20, 2025 | 2,900 | 2,906 | 2,906 | 2,927 | 2,864 | 158,800 |
| October 17, 2025 | 2,875 | 2,833 | 2,833 | 2,905 | 2,832 | 233,900 |
| October 16, 2025 | 2,891 | 2,960 | 2,960 | 2,960 | 2,853 | 323,900 |
| October 15, 2025 | 2,720 | 2,858 | 2,858 | 2,865 | 2,720 | 282,900 |
| October 14, 2025 | 2,748 | 2,679 | 2,679 | 2,803 | 2,679 | 231,000 |
| October 10, 2025 | 2,825 | 2,783 | 2,783 | 2,825 | 2,763 | 251,700 |
| October 09, 2025 | 2,748 | 2,827 | 2,827 | 2,856 | 2,747 | 270,100 |
| October 08, 2025 | 2,816 | 2,761 | 2,761 | 2,822 | 2,751 | 239,100 |
| October 07, 2025 | 2,831 | 2,812 | 2,812 | 2,849 | 2,811 | 173,200 |
| October 06, 2025 | 2,862 | 2,829 | 2,829 | 2,862 | 2,795 | 220,200 |
| October 03, 2025 | 2,776 | 2,785 | 2,785 | 2,810 | 2,776 | 233,200 |
| October 02, 2025 | 2,703 | 2,795 | 2,795 | 2,816 | 2,703 | 247,200 |
| October 01, 2025 | 2,751 | 2,711 | 2,711 | 2,764 | 2,698 | 299,900 |
| September 30, 2025 | 2,842 | 2,799 | 2,799 | 2,868 | 2,788 | 225,700 |
| September 29, 2025 | 2,937 | 2,860 | 2,860 | 2,949 | 2,860 | 176,200 |
| September 26, 2025 | 2,907 | 2,900 | 2,900 | 2,912 | 2,877 | 207,000 |
| September 25, 2025 | 2,920 | 2,912 | 2,912 | 2,941 | 2,895 | 259,100 |
| September 24, 2025 | 2,964 | 2,929 | 2,929 | 2,978 | 2,915 | 267,500 |
| September 22, 2025 | 2,912 | 2,952 | 2,952 | 3,010 | 2,911 | 319,900 |
| September 19, 2025 | 2,958 | 2,868 | 2,868 | 2,958 | 2,845 | 312,200 |
| September 18, 2025 | 2,925 | 2,929 | 2,929 | 2,954 | 2,882 | 252,100 |
| September 17, 2025 | 2,978 | 2,891 | 2,891 | 2,978 | 2,891 | 369,000 |
| September 16, 2025 | 2,859 | 2,975 | 2,975 | 2,978 | 2,858 | 417,600 |
| September 12, 2025 | 2,782 | 2,818 | 2,818 | 2,855 | 2,781 | 433,000 |
| September 11, 2025 | 2,716 | 2,821 | 2,821 | 2,837 | 2,711 | 433,000 |
| September 10, 2025 | 2,712 | 2,694 | 2,694 | 2,729 | 2,689 | 193,900 |
| September 09, 2025 | 2,721 | 2,714 | 2,714 | 2,739 | 2,692 | 281,300 |
| September 08, 2025 | 2,727 | 2,725 | 2,725 | 2,733 | 2,672 | 333,200 |
| September 05, 2025 | 2,621 | 2,717 | 2,717 | 2,717 | 2,621 | 416,500 |