3,205.00
-130(-3.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,300 | 3,335 | 3,335 | 3,365 | 3,285 | 286,000 |
| December 03, 2025 | 3,310 | 3,330 | 3,330 | 3,350 | 3,260 | 450,500 |
| December 02, 2025 | 3,370 | 3,255 | 3,255 | 3,370 | 3,255 | 239,500 |
| December 01, 2025 | 3,435 | 3,305 | 3,305 | 3,455 | 3,305 | 347,700 |
| November 28, 2025 | 3,550 | 3,505 | 3,505 | 3,570 | 3,495 | 213,600 |
| November 27, 2025 | 3,600 | 3,565 | 3,565 | 3,630 | 3,540 | 188,200 |
| November 26, 2025 | 3,545 | 3,590 | 3,590 | 3,610 | 3,520 | 307,900 |
| November 25, 2025 | 3,555 | 3,530 | 3,530 | 3,605 | 3,490 | 390,100 |
| November 21, 2025 | 3,420 | 3,505 | 3,505 | 3,560 | 3,420 | 274,000 |
| November 20, 2025 | 3,390 | 3,435 | 3,435 | 3,485 | 3,360 | 265,900 |
| November 19, 2025 | 3,400 | 3,390 | 3,390 | 3,445 | 3,325 | 372,200 |
| November 18, 2025 | 3,535 | 3,445 | 3,445 | 3,540 | 3,390 | 471,400 |
| November 17, 2025 | 3,725 | 3,560 | 3,560 | 3,725 | 3,530 | 383,600 |
| November 14, 2025 | 3,680 | 3,695 | 3,695 | 3,760 | 3,675 | 227,300 |
| November 13, 2025 | 3,710 | 3,690 | 3,690 | 3,740 | 3,670 | 248,600 |
| November 12, 2025 | 3,620 | 3,695 | 3,695 | 3,780 | 3,610 | 558,400 |
| November 11, 2025 | 3,725 | 3,620 | 3,620 | 3,725 | 3,600 | 637,200 |
| November 10, 2025 | 3,720 | 3,765 | 3,765 | 3,810 | 3,535 | 2.14M |
| November 07, 2025 | 4,125 | 4,140 | 4,140 | 4,155 | 4,010 | 487,200 |
| November 06, 2025 | 4,100 | 4,150 | 4,150 | 4,190 | 4,080 | 451,100 |
| November 05, 2025 | 4,100 | 4,150 | 4,150 | 4,190 | 4,080 | 451,100 |
| November 04, 2025 | 3,970 | 4,035 | 4,035 | 4,065 | 3,920 | 294,300 |
| October 31, 2025 | 3,865 | 3,970 | 3,970 | 3,970 | 3,845 | 157,700 |
| October 30, 2025 | 3,850 | 3,855 | 3,855 | 3,875 | 3,795 | 164,300 |
| October 29, 2025 | 3,905 | 3,850 | 3,850 | 3,925 | 3,840 | 153,900 |
| October 28, 2025 | 3,960 | 3,905 | 3,905 | 3,990 | 3,905 | 130,800 |
| October 27, 2025 | 3,975 | 3,950 | 3,950 | 4,010 | 3,920 | 236,800 |
| October 24, 2025 | 4,055 | 3,960 | 3,960 | 4,085 | 3,960 | 257,800 |
| October 23, 2025 | 4,030 | 4,075 | 4,075 | 4,130 | 4,030 | 402,000 |
| October 22, 2025 | 3,950 | 4,005 | 4,005 | 4,015 | 3,950 | 243,800 |
| October 21, 2025 | 3,905 | 3,935 | 3,935 | 3,970 | 3,905 | 188,600 |
| October 20, 2025 | 3,855 | 3,885 | 3,885 | 3,920 | 3,810 | 343,800 |
| October 17, 2025 | 3,780 | 3,830 | 3,830 | 3,875 | 3,780 | 203,600 |
| October 16, 2025 | 3,870 | 3,780 | 3,780 | 3,870 | 3,780 | 180,000 |
| October 15, 2025 | 3,870 | 3,840 | 3,840 | 3,910 | 3,800 | 272,800 |
| October 14, 2025 | 3,785 | 3,840 | 3,840 | 3,850 | 3,770 | 463,500 |
| October 10, 2025 | 3,850 | 3,850 | 3,850 | 3,885 | 3,820 | 222,200 |
| October 09, 2025 | 3,830 | 3,910 | 3,910 | 3,920 | 3,830 | 198,000 |
| October 08, 2025 | 3,825 | 3,835 | 3,835 | 3,850 | 3,810 | 135,200 |
| October 07, 2025 | 3,945 | 3,810 | 3,810 | 3,955 | 3,810 | 229,500 |
| October 06, 2025 | 3,935 | 3,900 | 3,900 | 3,945 | 3,855 | 288,800 |
| October 03, 2025 | 3,810 | 3,820 | 3,820 | 3,910 | 3,805 | 229,500 |
| October 02, 2025 | 3,815 | 3,810 | 3,810 | 3,850 | 3,755 | 319,600 |
| October 01, 2025 | 3,685 | 3,745 | 3,745 | 3,760 | 3,675 | 329,400 |
| September 30, 2025 | 3,835 | 3,790 | 3,790 | 3,850 | 3,740 | 321,300 |
| September 29, 2025 | 3,920 | 3,845 | 3,845 | 3,945 | 3,825 | 224,800 |
| September 26, 2025 | 3,875 | 3,885 | 3,885 | 3,950 | 3,855 | 413,800 |
| September 25, 2025 | 3,870 | 3,900 | 3,900 | 3,910 | 3,820 | 404,600 |
| September 24, 2025 | 3,650 | 3,830 | 3,830 | 3,860 | 3,620 | 445,000 |
| September 22, 2025 | 3,655 | 3,655 | 3,655 | 3,710 | 3,635 | 342,300 |
| September 19, 2025 | 3,780 | 3,670 | 3,670 | 3,805 | 3,650 | 503,100 |
| September 18, 2025 | 3,890 | 3,825 | 3,825 | 3,900 | 3,810 | 238,800 |
| September 17, 2025 | 3,890 | 3,825 | 3,825 | 3,900 | 3,810 | 238,800 |
| September 16, 2025 | 3,925 | 3,890 | 3,890 | 3,940 | 3,865 | 421,600 |
| September 12, 2025 | 3,955 | 4,020 | 4,020 | 4,095 | 3,950 | 202,300 |
| September 11, 2025 | 4,000 | 4,025 | 4,025 | 4,035 | 3,970 | 229,900 |
| September 10, 2025 | 4,095 | 4,070 | 4,070 | 4,100 | 4,040 | 256,200 |
| September 09, 2025 | 4,120 | 4,085 | 4,085 | 4,180 | 4,045 | 388,700 |
| September 08, 2025 | 3,970 | 4,010 | 4,010 | 4,040 | 3,950 | 434,900 |
| September 05, 2025 | 3,960 | 3,975 | 3,975 | 3,975 | 3,885 | 377,300 |