3,616.00
-26(-0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,620 | 3,642 | 3,642 | 3,661 | 3,615 | 151,300 |
| December 03, 2025 | 3,650 | 3,628 | 3,628 | 3,654 | 3,615 | 174,100 |
| December 02, 2025 | 3,637 | 3,649 | 3,649 | 3,652 | 3,611 | 169,800 |
| December 01, 2025 | 3,670 | 3,595 | 3,595 | 3,671 | 3,595 | 201,200 |
| November 28, 2025 | 3,612 | 3,671 | 3,671 | 3,677 | 3,608 | 132,000 |
| November 27, 2025 | 3,620 | 3,615 | 3,615 | 3,640 | 3,614 | 130,900 |
| November 26, 2025 | 3,550 | 3,592 | 3,592 | 3,604 | 3,535 | 189,800 |
| November 25, 2025 | 3,585 | 3,554 | 3,554 | 3,591 | 3,530 | 221,000 |
| November 21, 2025 | 3,496 | 3,524 | 3,524 | 3,550 | 3,484 | 209,100 |
| November 20, 2025 | 3,554 | 3,517 | 3,517 | 3,557 | 3,517 | 109,700 |
| November 19, 2025 | 3,517 | 3,470 | 3,470 | 3,522 | 3,466 | 160,200 |
| November 18, 2025 | 3,552 | 3,509 | 3,509 | 3,566 | 3,499 | 163,300 |
| November 17, 2025 | 3,591 | 3,576 | 3,576 | 3,608 | 3,559 | 164,100 |
| November 14, 2025 | 3,561 | 3,595 | 3,595 | 3,611 | 3,555 | 108,900 |
| November 13, 2025 | 3,599 | 3,608 | 3,608 | 3,628 | 3,596 | 134,900 |
| November 12, 2025 | 3,520 | 3,566 | 3,566 | 3,591 | 3,508 | 157,500 |
| November 11, 2025 | 3,545 | 3,508 | 3,508 | 3,553 | 3,505 | 135,700 |
| November 10, 2025 | 3,565 | 3,545 | 3,545 | 3,578 | 3,536 | 186,600 |
| November 07, 2025 | 3,500 | 3,555 | 3,555 | 3,584 | 3,481 | 333,000 |
| November 06, 2025 | 3,468 | 3,480 | 3,480 | 3,519 | 3,450 | 271,900 |
| November 05, 2025 | 3,406 | 3,434 | 3,434 | 3,434 | 3,330 | 192,400 |
| November 04, 2025 | 3,440 | 3,430 | 3,430 | 3,456 | 3,380 | 283,800 |
| October 31, 2025 | 3,399 | 3,371 | 3,371 | 3,400 | 3,348 | 182,800 |
| October 30, 2025 | 3,331 | 3,372 | 3,372 | 3,379 | 3,319 | 193,500 |
| October 29, 2025 | 3,345 | 3,331 | 3,331 | 3,348 | 3,315 | 151,700 |
| October 28, 2025 | 3,436 | 3,332 | 3,332 | 3,436 | 3,331 | 198,100 |
| October 27, 2025 | 3,460 | 3,466 | 3,466 | 3,475 | 3,430 | 200,000 |
| October 24, 2025 | 3,378 | 3,401 | 3,401 | 3,427 | 3,374 | 225,100 |
| October 23, 2025 | 3,307 | 3,372 | 3,372 | 3,374 | 3,307 | 128,100 |
| October 22, 2025 | 3,295 | 3,324 | 3,324 | 3,332 | 3,292 | 170,400 |
| October 21, 2025 | 3,293 | 3,300 | 3,300 | 3,317 | 3,271 | 164,900 |
| October 20, 2025 | 3,260 | 3,271 | 3,271 | 3,281 | 3,230 | 123,400 |
| October 17, 2025 | 3,225 | 3,202 | 3,202 | 3,225 | 3,197 | 116,500 |
| October 16, 2025 | 3,254 | 3,228 | 3,228 | 3,267 | 3,222 | 132,600 |
| October 15, 2025 | 3,175 | 3,236 | 3,236 | 3,245 | 3,158 | 199,200 |
| October 14, 2025 | 3,131 | 3,138 | 3,138 | 3,184 | 3,108 | 172,900 |
| October 10, 2025 | 3,255 | 3,183 | 3,183 | 3,263 | 3,183 | 195,700 |
| October 09, 2025 | 3,247 | 3,298 | 3,298 | 3,299 | 3,237 | 239,100 |
| October 08, 2025 | 3,223 | 3,218 | 3,218 | 3,247 | 3,214 | 128,100 |
| October 07, 2025 | 3,192 | 3,217 | 3,217 | 3,232 | 3,192 | 125,700 |
| October 06, 2025 | 3,230 | 3,192 | 3,192 | 3,246 | 3,192 | 199,300 |
| October 03, 2025 | 3,150 | 3,160 | 3,160 | 3,175 | 3,143 | 142,300 |
| October 02, 2025 | 3,177 | 3,152 | 3,152 | 3,194 | 3,139 | 181,600 |
| October 01, 2025 | 3,184 | 3,184 | 3,184 | 3,192 | 3,156 | 174,100 |
| September 30, 2025 | 3,200 | 3,202 | 3,202 | 3,219 | 3,187 | 182,500 |
| September 29, 2025 | 3,261 | 3,225 | 3,225 | 3,261 | 3,216 | 180,600 |
| September 26, 2025 | 3,290 | 3,306 | 3,306 | 3,320 | 3,284 | 232,200 |
| September 25, 2025 | 3,292 | 3,290 | 3,290 | 3,299 | 3,278 | 230,000 |
| September 24, 2025 | 3,283 | 3,278 | 3,278 | 3,292 | 3,261 | 176,000 |
| September 22, 2025 | 3,270 | 3,289 | 3,289 | 3,303 | 3,270 | 156,600 |
| September 19, 2025 | 3,302 | 3,279 | 3,279 | 3,325 | 3,269 | 493,800 |
| September 18, 2025 | 3,297 | 3,299 | 3,299 | 3,314 | 3,284 | 206,500 |
| September 17, 2025 | 3,326 | 3,297 | 3,297 | 3,331 | 3,287 | 187,900 |
| September 16, 2025 | 3,330 | 3,347 | 3,347 | 3,360 | 3,327 | 224,600 |
| September 12, 2025 | 3,354 | 3,326 | 3,326 | 3,366 | 3,326 | 304,800 |
| September 11, 2025 | 3,309 | 3,342 | 3,342 | 3,350 | 3,305 | 302,800 |
| September 10, 2025 | 3,283 | 3,257 | 3,257 | 3,285 | 3,246 | 208,400 |
| September 09, 2025 | 3,350 | 3,292 | 3,292 | 3,355 | 3,279 | 262,200 |
| September 08, 2025 | 3,331 | 3,329 | 3,329 | 3,340 | 3,313 | 195,500 |
| September 05, 2025 | 3,292 | 3,313 | 3,313 | 3,320 | 3,279 | 218,500 |