3,433.00
+6(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 3,417 | 3,427 | 3,427 | 3,478 | 3,406 | 426,700 |
| December 09, 2025 | 3,389 | 3,385 | 3,385 | 3,414 | 3,365 | 330,100 |
| December 08, 2025 | 3,400 | 3,384 | 3,384 | 3,404 | 3,360 | 409,400 |
| December 05, 2025 | 3,395 | 3,345 | 3,345 | 3,416 | 3,332 | 351,400 |
| December 04, 2025 | 3,351 | 3,371 | 3,371 | 3,393 | 3,344 | 323,200 |
| December 03, 2025 | 3,380 | 3,342 | 3,342 | 3,404 | 3,342 | 369,100 |
| December 02, 2025 | 3,363 | 3,360 | 3,360 | 3,380 | 3,338 | 279,300 |
| December 01, 2025 | 3,460 | 3,345 | 3,345 | 3,463 | 3,336 | 438,300 |
| November 28, 2025 | 3,365 | 3,452 | 3,452 | 3,491 | 3,362 | 508,000 |
| November 27, 2025 | 3,397 | 3,352 | 3,352 | 3,434 | 3,352 | 411,800 |
| November 26, 2025 | 3,360 | 3,347 | 3,347 | 3,408 | 3,347 | 481,400 |
| November 25, 2025 | 3,280 | 3,295 | 3,295 | 3,298 | 3,220 | 385,400 |
| November 21, 2025 | 3,193 | 3,253 | 3,253 | 3,268 | 3,193 | 271,700 |
| November 20, 2025 | 3,247 | 3,217 | 3,217 | 3,254 | 3,211 | 221,200 |
| November 19, 2025 | 3,208 | 3,191 | 3,191 | 3,214 | 3,144 | 244,700 |
| November 18, 2025 | 3,276 | 3,199 | 3,199 | 3,279 | 3,189 | 286,200 |
| November 17, 2025 | 3,273 | 3,272 | 3,272 | 3,274 | 3,236 | 214,500 |
| November 14, 2025 | 3,242 | 3,274 | 3,274 | 3,280 | 3,220 | 179,200 |
| November 13, 2025 | 3,277 | 3,242 | 3,242 | 3,285 | 3,241 | 171,700 |
| November 12, 2025 | 3,213 | 3,265 | 3,265 | 3,265 | 3,201 | 262,700 |
| November 11, 2025 | 3,207 | 3,174 | 3,174 | 3,215 | 3,170 | 219,800 |
| November 10, 2025 | 3,181 | 3,216 | 3,216 | 3,216 | 3,161 | 223,000 |
| November 07, 2025 | 3,160 | 3,154 | 3,154 | 3,169 | 3,116 | 157,400 |
| November 06, 2025 | 3,135 | 3,160 | 3,160 | 3,190 | 3,127 | 264,500 |
| November 05, 2025 | 3,097 | 3,122 | 3,122 | 3,158 | 3,039 | 331,800 |
| November 04, 2025 | 3,101 | 3,110 | 3,110 | 3,160 | 3,068 | 369,200 |
| October 31, 2025 | 3,199 | 3,123 | 3,123 | 3,205 | 3,030 | 451,100 |
| October 30, 2025 | 3,102 | 3,148 | 3,148 | 3,157 | 3,102 | 337,500 |
| October 29, 2025 | 3,151 | 3,102 | 3,102 | 3,160 | 3,102 | 271,100 |
| October 28, 2025 | 3,265 | 3,135 | 3,135 | 3,265 | 3,132 | 387,900 |
| October 27, 2025 | 3,210 | 3,277 | 3,277 | 3,288 | 3,198 | 522,600 |
| October 24, 2025 | 3,152 | 3,145 | 3,145 | 3,168 | 3,145 | 160,200 |
| October 23, 2025 | 3,145 | 3,154 | 3,154 | 3,167 | 3,130 | 153,100 |
| October 22, 2025 | 3,099 | 3,149 | 3,149 | 3,149 | 3,090 | 551,800 |
| October 21, 2025 | 3,091 | 3,099 | 3,099 | 3,112 | 3,080 | 184,900 |
| October 20, 2025 | 3,066 | 3,075 | 3,075 | 3,077 | 3,035 | 135,400 |
| October 17, 2025 | 3,016 | 3,024 | 3,024 | 3,036 | 3,013 | 159,300 |
| October 16, 2025 | 3,065 | 3,031 | 3,031 | 3,082 | 3,025 | 239,200 |
| October 15, 2025 | 3,006 | 3,055 | 3,055 | 3,065 | 3,005 | 196,700 |
| October 14, 2025 | 3,004 | 2,989.5 | 2,989.5 | 3,054 | 2,973 | 328,300 |
| October 10, 2025 | 3,120 | 3,052 | 3,052 | 3,120 | 3,052 | 262,900 |
| October 09, 2025 | 3,116 | 3,143 | 3,143 | 3,146 | 3,103 | 256,900 |
| October 08, 2025 | 3,125 | 3,125 | 3,125 | 3,149 | 3,116 | 174,600 |
| October 07, 2025 | 3,128 | 3,097 | 3,097 | 3,143 | 3,093 | 189,300 |
| October 06, 2025 | 3,200 | 3,127 | 3,127 | 3,210 | 3,116 | 299,500 |
| October 03, 2025 | 3,075 | 3,078 | 3,078 | 3,090 | 3,065 | 241,700 |
| October 02, 2025 | 3,059 | 3,064 | 3,064 | 3,074 | 3,044 | 260,600 |
| October 01, 2025 | 3,100 | 3,051 | 3,051 | 3,107 | 3,023 | 300,600 |
| September 30, 2025 | 3,132 | 3,116 | 3,116 | 3,144 | 3,095 | 230,900 |
| September 29, 2025 | 3,131 | 3,132 | 3,132 | 3,135 | 3,093 | 244,100 |
| September 26, 2025 | 3,164 | 3,167 | 3,167 | 3,196 | 3,152 | 282,000 |
| September 25, 2025 | 3,136 | 3,150 | 3,150 | 3,154 | 3,129 | 202,200 |
| September 24, 2025 | 3,160 | 3,124 | 3,124 | 3,165 | 3,118 | 244,500 |
| September 22, 2025 | 3,157 | 3,162 | 3,162 | 3,169 | 3,151 | 211,100 |
| September 19, 2025 | 3,127 | 3,150 | 3,150 | 3,177 | 3,125 | 553,200 |
| September 18, 2025 | 3,126 | 3,108 | 3,108 | 3,127 | 3,093 | 311,500 |
| September 17, 2025 | 3,126 | 3,108 | 3,108 | 3,127 | 3,093 | 311,500 |
| September 16, 2025 | 3,134 | 3,127 | 3,127 | 3,139 | 3,103 | 312,600 |
| September 12, 2025 | 3,168 | 3,135 | 3,135 | 3,182 | 3,135 | 305,800 |
| September 11, 2025 | 3,133 | 3,156 | 3,156 | 3,166 | 3,127 | 422,700 |