3,640.00
+135(+3.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,520 | 3,640 | 3,640 | 3,670 | 3,510 | 69,200 |
| December 03, 2025 | 3,510 | 3,505 | 3,505 | 3,530 | 3,475 | 28,300 |
| December 02, 2025 | 3,475 | 3,510 | 3,510 | 3,545 | 3,465 | 44,100 |
| December 01, 2025 | 3,390 | 3,465 | 3,465 | 3,485 | 3,385 | 49,000 |
| November 28, 2025 | 3,460 | 3,385 | 3,385 | 3,470 | 3,350 | 62,300 |
| November 27, 2025 | 3,450 | 3,465 | 3,465 | 3,485 | 3,445 | 18,200 |
| November 26, 2025 | 3,370 | 3,435 | 3,435 | 3,435 | 3,370 | 19,300 |
| November 25, 2025 | 3,430 | 3,365 | 3,365 | 3,440 | 3,350 | 46,600 |
| November 21, 2025 | 3,480 | 3,465 | 3,465 | 3,495 | 3,440 | 46,300 |
| November 20, 2025 | 3,445 | 3,480 | 3,480 | 3,500 | 3,405 | 71,400 |
| November 19, 2025 | 3,370 | 3,375 | 3,375 | 3,415 | 3,320 | 44,300 |
| November 18, 2025 | 3,310 | 3,345 | 3,345 | 3,365 | 3,300 | 40,100 |
| November 17, 2025 | 3,345 | 3,330 | 3,330 | 3,360 | 3,290 | 24,900 |
| November 14, 2025 | 3,345 | 3,345 | 3,345 | 3,400 | 3,345 | 25,000 |
| November 13, 2025 | 3,440 | 3,375 | 3,375 | 3,475 | 3,375 | 27,500 |
| November 12, 2025 | 3,310 | 3,430 | 3,430 | 3,435 | 3,310 | 40,900 |
| November 11, 2025 | 3,320 | 3,300 | 3,300 | 3,320 | 3,280 | 36,900 |
| November 10, 2025 | 3,275 | 3,350 | 3,350 | 3,350 | 3,255 | 29,300 |
| November 07, 2025 | 3,230 | 3,225 | 3,225 | 3,235 | 3,205 | 11,500 |
| November 06, 2025 | 3,220 | 3,220 | 3,220 | 3,245 | 3,205 | 25,100 |
| November 05, 2025 | 3,185 | 3,220 | 3,220 | 3,250 | 3,110 | 78,700 |
| November 04, 2025 | 3,160 | 3,155 | 3,155 | 3,190 | 3,135 | 33,700 |
| October 31, 2025 | 3,220 | 3,180 | 3,180 | 3,340 | 3,175 | 89,200 |
| October 30, 2025 | 3,180 | 3,205 | 3,205 | 3,225 | 3,180 | 110,600 |
| October 29, 2025 | 3,325 | 3,185 | 3,185 | 3,335 | 3,185 | 55,800 |
| October 28, 2025 | 3,485 | 3,340 | 3,340 | 3,485 | 3,340 | 37,700 |
| October 27, 2025 | 3,450 | 3,510 | 3,510 | 3,510 | 3,450 | 32,300 |
| October 24, 2025 | 3,445 | 3,445 | 3,445 | 3,445 | 3,405 | 13,500 |
| October 23, 2025 | 3,380 | 3,430 | 3,430 | 3,440 | 3,380 | 24,800 |
| October 22, 2025 | 3,380 | 3,380 | 3,380 | 3,425 | 3,380 | 16,400 |
| October 21, 2025 | 3,430 | 3,390 | 3,390 | 3,435 | 3,390 | 27,100 |
| October 20, 2025 | 3,380 | 3,435 | 3,435 | 3,435 | 3,355 | 36,800 |
| October 17, 2025 | 3,315 | 3,320 | 3,320 | 3,330 | 3,290 | 25,100 |
| October 16, 2025 | 3,345 | 3,320 | 3,320 | 3,380 | 3,320 | 17,200 |
| October 15, 2025 | 3,325 | 3,365 | 3,365 | 3,370 | 3,295 | 70,600 |
| October 14, 2025 | 3,230 | 3,270 | 3,270 | 3,295 | 3,220 | 68,700 |
| October 10, 2025 | 3,255 | 3,235 | 3,235 | 3,270 | 3,210 | 74,700 |
| October 09, 2025 | 3,265 | 3,295 | 3,295 | 3,320 | 3,265 | 69,000 |
| October 08, 2025 | 3,330 | 3,275 | 3,275 | 3,345 | 3,265 | 71,700 |
| October 07, 2025 | 3,350 | 3,320 | 3,320 | 3,360 | 3,255 | 131,300 |
| October 06, 2025 | 3,360 | 3,420 | 3,420 | 3,500 | 3,185 | 228,900 |
| October 03, 2025 | 3,290 | 3,350 | 3,350 | 3,360 | 3,290 | 54,200 |
| October 02, 2025 | 3,300 | 3,290 | 3,290 | 3,330 | 3,255 | 32,100 |
| October 01, 2025 | 3,445 | 3,275 | 3,275 | 3,445 | 3,250 | 86,300 |
| September 30, 2025 | 3,535 | 3,475 | 3,475 | 3,535 | 3,470 | 36,900 |
| September 29, 2025 | 3,530 | 3,515 | 3,515 | 3,540 | 3,490 | 29,900 |
| September 26, 2025 | 3,520 | 3,525 | 3,525 | 3,550 | 3,470 | 54,200 |
| September 25, 2025 | 3,545 | 3,520 | 3,520 | 3,545 | 3,505 | 42,100 |
| September 24, 2025 | 3,430 | 3,515 | 3,515 | 3,515 | 3,410 | 64,400 |
| September 22, 2025 | 3,465 | 3,475 | 3,475 | 3,480 | 3,445 | 51,300 |
| September 19, 2025 | 3,455 | 3,450 | 3,450 | 3,485 | 3,405 | 94,000 |
| September 18, 2025 | 3,445 | 3,430 | 3,430 | 3,470 | 3,420 | 36,200 |
| September 17, 2025 | 3,445 | 3,440 | 3,440 | 3,445 | 3,390 | 36,200 |
| September 16, 2025 | 3,415 | 3,455 | 3,455 | 3,455 | 3,415 | 30,000 |
| September 12, 2025 | 3,415 | 3,430 | 3,430 | 3,450 | 3,375 | 38,900 |
| September 11, 2025 | 3,445 | 3,415 | 3,415 | 3,450 | 3,380 | 45,200 |
| September 10, 2025 | 3,385 | 3,445 | 3,445 | 3,450 | 3,380 | 57,400 |
| September 09, 2025 | 3,390 | 3,395 | 3,395 | 3,425 | 3,375 | 78,500 |
| September 08, 2025 | 3,310 | 3,380 | 3,380 | 3,390 | 3,310 | 87,500 |
| September 05, 2025 | 3,235 | 3,320 | 3,320 | 3,325 | 3,225 | 118,900 |