3,660.00
+65(+1.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,620 | 3,660 | 3,660 | 3,675 | 3,610 | 91,400 |
| December 03, 2025 | 3,615 | 3,595 | 3,595 | 3,620 | 3,590 | 98,100 |
| December 02, 2025 | 3,590 | 3,605 | 3,605 | 3,625 | 3,580 | 121,500 |
| December 01, 2025 | 3,615 | 3,575 | 3,575 | 3,625 | 3,545 | 78,200 |
| November 28, 2025 | 3,595 | 3,585 | 3,585 | 3,620 | 3,585 | 58,000 |
| November 27, 2025 | 3,590 | 3,565 | 3,565 | 3,605 | 3,560 | 67,000 |
| November 26, 2025 | 3,560 | 3,605 | 3,605 | 3,630 | 3,555 | 108,900 |
| November 25, 2025 | 3,510 | 3,545 | 3,545 | 3,545 | 3,500 | 87,200 |
| November 21, 2025 | 3,440 | 3,490 | 3,490 | 3,490 | 3,440 | 82,300 |
| November 20, 2025 | 3,480 | 3,450 | 3,450 | 3,490 | 3,450 | 54,600 |
| November 19, 2025 | 3,480 | 3,460 | 3,460 | 3,490 | 3,425 | 96,100 |
| November 18, 2025 | 3,520 | 3,475 | 3,475 | 3,545 | 3,470 | 95,800 |
| November 17, 2025 | 3,610 | 3,530 | 3,530 | 3,615 | 3,500 | 126,200 |
| November 14, 2025 | 3,545 | 3,595 | 3,595 | 3,615 | 3,530 | 121,600 |
| November 13, 2025 | 3,540 | 3,550 | 3,550 | 3,560 | 3,525 | 109,000 |
| November 12, 2025 | 3,430 | 3,550 | 3,550 | 3,550 | 3,425 | 235,200 |
| November 11, 2025 | 3,270 | 3,420 | 3,420 | 3,475 | 3,245 | 179,300 |
| November 10, 2025 | 3,290 | 3,270 | 3,270 | 3,290 | 3,265 | 52,600 |
| November 07, 2025 | 3,295 | 3,275 | 3,275 | 3,305 | 3,265 | 54,400 |
| November 06, 2025 | 3,275 | 3,305 | 3,305 | 3,320 | 3,270 | 53,700 |
| November 05, 2025 | 3,275 | 3,275 | 3,275 | 3,275 | 3,225 | 124,100 |
| November 04, 2025 | 3,250 | 3,275 | 3,275 | 3,295 | 3,225 | 71,800 |
| October 31, 2025 | 3,255 | 3,270 | 3,270 | 3,270 | 3,230 | 101,500 |
| October 30, 2025 | 3,235 | 3,245 | 3,245 | 3,250 | 3,220 | 79,000 |
| October 29, 2025 | 3,300 | 3,235 | 3,235 | 3,300 | 3,235 | 127,100 |
| October 28, 2025 | 3,385 | 3,315 | 3,315 | 3,385 | 3,300 | 79,800 |
| October 27, 2025 | 3,375 | 3,405 | 3,405 | 3,415 | 3,370 | 97,800 |
| October 24, 2025 | 3,380 | 3,360 | 3,360 | 3,380 | 3,355 | 44,100 |
| October 23, 2025 | 3,370 | 3,380 | 3,380 | 3,390 | 3,355 | 51,000 |
| October 22, 2025 | 3,355 | 3,375 | 3,375 | 3,405 | 3,355 | 140,000 |
| October 21, 2025 | 3,340 | 3,350 | 3,350 | 3,355 | 3,325 | 50,300 |
| October 20, 2025 | 3,325 | 3,335 | 3,335 | 3,340 | 3,290 | 59,800 |
| October 17, 2025 | 3,295 | 3,295 | 3,295 | 3,315 | 3,275 | 62,200 |
| October 16, 2025 | 3,290 | 3,315 | 3,315 | 3,330 | 3,285 | 68,600 |
| October 15, 2025 | 3,275 | 3,285 | 3,285 | 3,295 | 3,260 | 80,500 |
| October 14, 2025 | 3,275 | 3,240 | 3,240 | 3,300 | 3,225 | 150,900 |
| October 10, 2025 | 3,385 | 3,340 | 3,340 | 3,385 | 3,320 | 102,200 |
| October 09, 2025 | 3,415 | 3,420 | 3,420 | 3,455 | 3,410 | 87,500 |
| October 08, 2025 | 3,405 | 3,440 | 3,440 | 3,445 | 3,390 | 91,800 |
| October 07, 2025 | 3,360 | 3,420 | 3,420 | 3,420 | 3,355 | 68,300 |
| October 06, 2025 | 3,400 | 3,385 | 3,385 | 3,420 | 3,365 | 143,000 |
| October 03, 2025 | 3,305 | 3,330 | 3,330 | 3,330 | 3,290 | 48,000 |
| October 02, 2025 | 3,290 | 3,310 | 3,310 | 3,320 | 3,285 | 68,600 |
| October 01, 2025 | 3,350 | 3,290 | 3,290 | 3,355 | 3,275 | 102,500 |
| September 30, 2025 | 3,355 | 3,375 | 3,375 | 3,385 | 3,340 | 116,600 |
| September 29, 2025 | 3,400 | 3,350 | 3,350 | 3,415 | 3,345 | 124,600 |
| September 26, 2025 | 3,395 | 3,415 | 3,415 | 3,415 | 3,385 | 66,400 |
| September 25, 2025 | 3,425 | 3,400 | 3,400 | 3,425 | 3,385 | 56,900 |
| September 24, 2025 | 3,415 | 3,400 | 3,400 | 3,420 | 3,395 | 42,400 |
| September 22, 2025 | 3,400 | 3,420 | 3,420 | 3,430 | 3,400 | 27,800 |
| September 19, 2025 | 3,445 | 3,405 | 3,405 | 3,465 | 3,385 | 147,700 |
| September 18, 2025 | 3,440 | 3,435 | 3,435 | 3,445 | 3,415 | 48,700 |
| September 17, 2025 | 3,445 | 3,440 | 3,440 | 3,450 | 3,380 | 77,200 |
| September 16, 2025 | 3,455 | 3,455 | 3,455 | 3,460 | 3,410 | 72,200 |
| September 12, 2025 | 3,435 | 3,445 | 3,445 | 3,460 | 3,400 | 125,700 |
| September 11, 2025 | 3,415 | 3,430 | 3,430 | 3,430 | 3,395 | 46,600 |
| September 10, 2025 | 3,405 | 3,405 | 3,405 | 3,425 | 3,395 | 44,700 |
| September 09, 2025 | 3,430 | 3,405 | 3,405 | 3,450 | 3,385 | 61,400 |
| September 08, 2025 | 3,390 | 3,420 | 3,420 | 3,425 | 3,380 | 99,800 |
| September 05, 2025 | 3,370 | 3,375 | 3,375 | 3,380 | 3,355 | 61,800 |