3,702.00
-11(-0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,707 | 3,713 | 3,713 | 3,715 | 3,679 | 2.25M |
| December 03, 2025 | 3,693 | 3,693 | 3,693 | 3,729 | 3,665 | 2.14M |
| December 02, 2025 | 3,710 | 3,682 | 3,682 | 3,731 | 3,680 | 2.53M |
| December 01, 2025 | 3,700 | 3,704 | 3,704 | 3,783 | 3,668 | 2.8M |
| November 28, 2025 | 3,830 | 3,741 | 3,741 | 3,855 | 3,727 | 3.16M |
| November 27, 2025 | 3,790 | 3,826 | 3,826 | 3,843 | 3,780 | 2.67M |
| November 26, 2025 | 3,700 | 3,779 | 3,779 | 3,779 | 3,679 | 3M |
| November 25, 2025 | 3,780 | 3,676 | 3,676 | 3,784 | 3,642 | 4.86M |
| November 21, 2025 | 3,600 | 3,744 | 3,744 | 3,748 | 3,594 | 4.86M |
| November 20, 2025 | 3,653 | 3,661 | 3,661 | 3,769 | 3,648 | 4.51M |
| November 19, 2025 | 3,517 | 3,598 | 3,598 | 3,651 | 3,505 | 6.19M |
| November 18, 2025 | 3,572 | 3,574 | 3,574 | 3,630 | 3,563 | 6.17M |
| November 17, 2025 | 3,584 | 3,642 | 3,642 | 3,695 | 3,542 | 6.85M |
| November 14, 2025 | 3,810 | 3,794 | 3,794 | 3,876 | 3,758 | 5.09M |
| November 13, 2025 | 4,040 | 3,856 | 3,856 | 4,058 | 3,828 | 10.08M |
| November 12, 2025 | 3,790 | 3,791 | 3,791 | 3,905 | 3,549 | 19.6M |
| November 11, 2025 | 3,750 | 3,768 | 3,768 | 3,822 | 3,729 | 4.41M |
| November 10, 2025 | 3,755 | 3,713 | 3,713 | 3,760 | 3,709 | 3.68M |
| November 07, 2025 | 3,694 | 3,715 | 3,715 | 3,721 | 3,675 | 3.74M |
| November 06, 2025 | 3,817 | 3,743 | 3,743 | 3,849 | 3,728 | 3.69M |
| November 05, 2025 | 3,886 | 3,799 | 3,799 | 3,893 | 3,714 | 5.2M |
| November 04, 2025 | 4,002 | 3,917 | 3,917 | 4,002 | 3,886 | 2.99M |
| October 31, 2025 | 3,963 | 3,943 | 3,943 | 4,012 | 3,918 | 3.74M |
| October 30, 2025 | 3,883 | 3,917 | 3,917 | 3,921 | 3,857 | 3.67M |
| October 29, 2025 | 3,943 | 3,925 | 3,925 | 3,969 | 3,887 | 2.63M |
| October 28, 2025 | 4,075 | 3,950 | 3,950 | 4,100 | 3,925 | 3.14M |
| October 27, 2025 | 4,043 | 4,116 | 4,116 | 4,170 | 4,015 | 3.93M |
| October 24, 2025 | 4,019 | 3,977 | 3,977 | 4,047 | 3,972 | 3.4M |
| October 23, 2025 | 4,028 | 4,013 | 4,013 | 4,086 | 3,986 | 5.01M |
| October 22, 2025 | 3,950 | 4,000 | 4,000 | 4,015 | 3,920 | 4.32M |
| October 21, 2025 | 3,799 | 3,910 | 3,910 | 3,941 | 3,795 | 5.68M |
| October 20, 2025 | 3,724 | 3,723 | 3,723 | 3,738 | 3,679 | 2.17M |
| October 17, 2025 | 3,726 | 3,667 | 3,667 | 3,732 | 3,665 | 2.67M |
| October 16, 2025 | 3,780 | 3,734 | 3,734 | 3,812 | 3,697 | 2M |
| October 15, 2025 | 3,686 | 3,685 | 3,685 | 3,718 | 3,673 | 2.31M |
| October 14, 2025 | 3,690 | 3,676 | 3,676 | 3,764 | 3,648 | 4.27M |
| October 10, 2025 | 3,787 | 3,805 | 3,805 | 3,830 | 3,775 | 3.61M |
| October 09, 2025 | 3,950 | 3,886 | 3,886 | 3,969 | 3,886 | 2.77M |
| October 08, 2025 | 3,920 | 3,932 | 3,932 | 3,973 | 3,909 | 2.59M |
| October 07, 2025 | 3,920 | 3,942 | 3,942 | 4,020 | 3,916 | 3.31M |
| October 06, 2025 | 4,013 | 3,975 | 3,975 | 4,036 | 3,893 | 3.95M |
| October 03, 2025 | 3,800 | 3,803 | 3,803 | 3,865 | 3,780 | 2.64M |
| October 02, 2025 | 3,851 | 3,760 | 3,760 | 3,869 | 3,760 | 3.24M |
| October 01, 2025 | 3,882 | 3,876 | 3,876 | 3,890 | 3,780 | 2.66M |
| September 30, 2025 | 3,965 | 3,872 | 3,872 | 3,980 | 3,872 | 2.35M |
| September 29, 2025 | 3,949 | 3,918 | 3,918 | 3,958 | 3,899 | 2.59M |
| September 26, 2025 | 3,894 | 3,944 | 3,944 | 4,020 | 3,894 | 4.37M |
| September 25, 2025 | 3,900 | 3,893 | 3,893 | 3,920 | 3,812 | 3.27M |
| September 24, 2025 | 3,800 | 3,869 | 3,869 | 3,931 | 3,798 | 3.01M |
| September 22, 2025 | 3,880 | 3,846 | 3,846 | 3,914 | 3,840 | 2.2M |
| September 19, 2025 | 3,936 | 3,886 | 3,886 | 3,977 | 3,856 | 4.07M |
| September 18, 2025 | 3,915 | 3,943 | 3,943 | 3,979 | 3,912 | 1.93M |
| September 17, 2025 | 4,055 | 3,914 | 3,914 | 4,060 | 3,914 | 4.08M |
| September 16, 2025 | 4,205 | 4,073 | 4,073 | 4,212 | 4,066 | 3.49M |
| September 12, 2025 | 4,196 | 4,161 | 4,161 | 4,210 | 4,142 | 2.6M |
| September 11, 2025 | 4,167 | 4,183 | 4,183 | 4,241 | 4,124 | 3.23M |
| September 10, 2025 | 4,073 | 4,143 | 4,143 | 4,171 | 4,070 | 3.11M |
| September 09, 2025 | 4,203 | 4,084 | 4,084 | 4,219 | 4,082 | 4.88M |
| September 08, 2025 | 4,102 | 4,114 | 4,114 | 4,190 | 4,075 | 3.72M |
| September 05, 2025 | 3,930 | 4,042 | 4,042 | 4,060 | 3,918 | 3.92M |