3,380.00
-15(-0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,385 | 3,395 | 3,395 | 3,400 | 3,375 | 12,100 |
| December 03, 2025 | 3,385 | 3,350 | 3,350 | 3,405 | 3,350 | 20,800 |
| December 02, 2025 | 3,435 | 3,375 | 3,375 | 3,435 | 3,375 | 13,300 |
| December 01, 2025 | 3,470 | 3,410 | 3,410 | 3,470 | 3,405 | 15,000 |
| November 28, 2025 | 3,410 | 3,445 | 3,445 | 3,450 | 3,410 | 12,700 |
| November 27, 2025 | 3,400 | 3,405 | 3,405 | 3,420 | 3,385 | 21,000 |
| November 26, 2025 | 3,390 | 3,405 | 3,405 | 3,410 | 3,380 | 19,700 |
| November 25, 2025 | 3,365 | 3,365 | 3,365 | 3,400 | 3,355 | 21,000 |
| November 21, 2025 | 3,320 | 3,360 | 3,360 | 3,375 | 3,320 | 31,100 |
| November 20, 2025 | 3,300 | 3,325 | 3,325 | 3,340 | 3,295 | 17,400 |
| November 19, 2025 | 3,290 | 3,280 | 3,280 | 3,290 | 3,255 | 23,000 |
| November 18, 2025 | 3,360 | 3,300 | 3,300 | 3,360 | 3,300 | 18,500 |
| November 17, 2025 | 3,375 | 3,345 | 3,345 | 3,375 | 3,340 | 13,400 |
| November 14, 2025 | 3,365 | 3,370 | 3,370 | 3,390 | 3,355 | 14,200 |
| November 13, 2025 | 3,365 | 3,370 | 3,370 | 3,400 | 3,355 | 10,900 |
| November 12, 2025 | 3,350 | 3,365 | 3,365 | 3,385 | 3,350 | 16,600 |
| November 11, 2025 | 3,360 | 3,335 | 3,335 | 3,365 | 3,300 | 17,600 |
| November 10, 2025 | 3,330 | 3,330 | 3,330 | 3,370 | 3,330 | 17,700 |
| November 07, 2025 | 3,310 | 3,325 | 3,325 | 3,325 | 3,290 | 13,500 |
| November 06, 2025 | 3,295 | 3,300 | 3,300 | 3,330 | 3,275 | 23,800 |
| November 05, 2025 | 3,360 | 3,295 | 3,295 | 3,360 | 3,275 | 36,200 |
| November 04, 2025 | 3,335 | 3,360 | 3,360 | 3,385 | 3,315 | 25,200 |
| October 31, 2025 | 3,370 | 3,335 | 3,335 | 3,385 | 3,320 | 34,900 |
| October 30, 2025 | 3,380 | 3,370 | 3,370 | 3,435 | 3,350 | 46,300 |
| October 29, 2025 | 3,430 | 3,350 | 3,350 | 3,430 | 3,350 | 50,900 |
| October 28, 2025 | 3,560 | 3,430 | 3,430 | 3,560 | 3,430 | 54,500 |
| October 27, 2025 | 3,600 | 3,575 | 3,575 | 3,600 | 3,550 | 26,300 |
| October 24, 2025 | 3,625 | 3,565 | 3,565 | 3,625 | 3,560 | 58,900 |
| October 23, 2025 | 3,695 | 3,695 | 3,695 | 3,885 | 3,650 | 73,500 |
| October 22, 2025 | 3,720 | 3,715 | 3,715 | 3,740 | 3,700 | 22,400 |
| October 21, 2025 | 3,670 | 3,695 | 3,695 | 3,730 | 3,670 | 14,200 |
| October 20, 2025 | 3,655 | 3,660 | 3,660 | 3,700 | 3,645 | 13,300 |
| October 17, 2025 | 3,615 | 3,600 | 3,600 | 3,670 | 3,600 | 12,100 |
| October 16, 2025 | 3,720 | 3,645 | 3,645 | 3,720 | 3,635 | 16,300 |
| October 15, 2025 | 3,620 | 3,720 | 3,720 | 3,720 | 3,620 | 14,400 |
| October 14, 2025 | 3,585 | 3,595 | 3,595 | 3,650 | 3,575 | 19,600 |
| October 10, 2025 | 3,645 | 3,635 | 3,635 | 3,680 | 3,630 | 20,200 |
| October 09, 2025 | 3,655 | 3,700 | 3,700 | 3,720 | 3,655 | 11,200 |
| October 08, 2025 | 3,700 | 3,680 | 3,680 | 3,730 | 3,675 | 18,900 |
| October 07, 2025 | 3,670 | 3,680 | 3,680 | 3,680 | 3,620 | 9,500 |
| October 06, 2025 | 3,695 | 3,650 | 3,650 | 3,695 | 3,630 | 16,800 |
| October 03, 2025 | 3,585 | 3,615 | 3,615 | 3,650 | 3,585 | 8,600 |
| October 02, 2025 | 3,650 | 3,585 | 3,585 | 3,655 | 3,585 | 17,300 |
| October 01, 2025 | 3,725 | 3,650 | 3,650 | 3,725 | 3,630 | 21,600 |
| September 30, 2025 | 3,780 | 3,725 | 3,725 | 3,780 | 3,725 | 16,400 |
| September 29, 2025 | 3,850 | 3,780 | 3,780 | 3,850 | 3,760 | 22,300 |
| September 26, 2025 | 3,795 | 3,850 | 3,850 | 3,850 | 3,790 | 18,400 |
| September 25, 2025 | 3,755 | 3,795 | 3,795 | 3,800 | 3,755 | 14,400 |
| September 24, 2025 | 3,790 | 3,755 | 3,755 | 3,795 | 3,745 | 16,100 |
| September 22, 2025 | 3,840 | 3,790 | 3,790 | 3,840 | 3,790 | 12,200 |
| September 19, 2025 | 3,840 | 3,840 | 3,840 | 3,855 | 3,800 | 26,900 |
| September 18, 2025 | 3,850 | 3,825 | 3,825 | 3,855 | 3,815 | 31,500 |
| September 17, 2025 | 3,935 | 3,900 | 3,850 | 3,950 | 3,870 | 32,600 |
| September 16, 2025 | 3,970 | 3,955 | 3,904.29 | 3,985 | 3,915 | 32,300 |
| September 12, 2025 | 4,015 | 3,970 | 3,970 | 4,015 | 3,955 | 21,400 |
| September 11, 2025 | 4,000 | 3,970 | 3,970 | 4,015 | 3,935 | 30,900 |
| September 10, 2025 | 3,920 | 4,045 | 4,045 | 4,045 | 3,920 | 25,800 |
| September 09, 2025 | 3,925 | 3,920 | 3,920 | 3,985 | 3,900 | 12,000 |
| September 08, 2025 | 3,900 | 3,925 | 3,925 | 3,965 | 3,900 | 13,700 |
| September 05, 2025 | 3,835 | 3,900 | 3,900 | 3,920 | 3,835 | 18,000 |