3,325.00
+60(+1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,285 | 3,325 | 3,325 | 3,365 | 3,265 | 37,700 |
| December 03, 2025 | 3,230 | 3,265 | 3,265 | 3,285 | 3,210 | 30,800 |
| December 02, 2025 | 3,250 | 3,215 | 3,215 | 3,250 | 3,200 | 17,800 |
| December 01, 2025 | 3,300 | 3,240 | 3,240 | 3,300 | 3,230 | 20,200 |
| November 28, 2025 | 3,280 | 3,275 | 3,275 | 3,290 | 3,255 | 14,100 |
| November 27, 2025 | 3,250 | 3,255 | 3,255 | 3,265 | 3,230 | 19,700 |
| November 26, 2025 | 3,230 | 3,255 | 3,255 | 3,330 | 3,230 | 28,800 |
| November 25, 2025 | 3,235 | 3,225 | 3,225 | 3,245 | 3,205 | 18,600 |
| November 21, 2025 | 3,145 | 3,200 | 3,200 | 3,200 | 3,135 | 23,500 |
| November 20, 2025 | 3,175 | 3,175 | 3,175 | 3,175 | 3,135 | 24,200 |
| November 19, 2025 | 3,120 | 3,120 | 3,120 | 3,165 | 3,105 | 24,900 |
| November 18, 2025 | 3,170 | 3,130 | 3,130 | 3,170 | 3,120 | 27,800 |
| November 17, 2025 | 3,185 | 3,170 | 3,170 | 3,185 | 3,155 | 18,800 |
| November 14, 2025 | 3,110 | 3,155 | 3,155 | 3,170 | 3,105 | 22,600 |
| November 13, 2025 | 3,125 | 3,135 | 3,135 | 3,150 | 3,115 | 9,900 |
| November 12, 2025 | 3,070 | 3,110 | 3,110 | 3,135 | 3,070 | 21,300 |
| November 11, 2025 | 3,100 | 3,065 | 3,065 | 3,110 | 3,040 | 15,400 |
| November 10, 2025 | 3,040 | 3,080 | 3,080 | 3,090 | 3,035 | 17,800 |
| November 07, 2025 | 3,040 | 3,040 | 3,040 | 3,050 | 3,020 | 12,300 |
| November 06, 2025 | 3,030 | 3,055 | 3,055 | 3,070 | 3,015 | 20,000 |
| November 05, 2025 | 3,100 | 3,015 | 3,015 | 3,100 | 2,980 | 41,300 |
| November 04, 2025 | 3,130 | 3,100 | 3,100 | 3,145 | 3,070 | 81,700 |
| October 31, 2025 | 3,210 | 3,200 | 3,200 | 3,240 | 3,160 | 35,800 |
| October 30, 2025 | 3,190 | 3,220 | 3,220 | 3,240 | 3,190 | 37,400 |
| October 29, 2025 | 3,195 | 3,165 | 3,165 | 3,210 | 3,160 | 36,300 |
| October 28, 2025 | 3,195 | 3,215 | 3,215 | 3,240 | 3,150 | 40,500 |
| October 27, 2025 | 3,120 | 3,165 | 3,165 | 3,180 | 3,120 | 16,900 |
| October 24, 2025 | 3,105 | 3,110 | 3,110 | 3,120 | 3,085 | 13,600 |
| October 23, 2025 | 3,105 | 3,105 | 3,105 | 3,135 | 3,090 | 20,200 |
| October 22, 2025 | 3,065 | 3,105 | 3,105 | 3,105 | 3,060 | 14,900 |
| October 21, 2025 | 3,090 | 3,050 | 3,050 | 3,090 | 3,035 | 21,700 |
| October 20, 2025 | 3,065 | 3,085 | 3,085 | 3,085 | 3,035 | 19,200 |
| October 17, 2025 | 3,010 | 3,020 | 3,020 | 3,030 | 3,010 | 12,900 |
| October 16, 2025 | 3,035 | 3,025 | 3,025 | 3,040 | 3,010 | 14,300 |
| October 15, 2025 | 2,996 | 3,015 | 3,015 | 3,025 | 2,975 | 17,100 |
| October 14, 2025 | 2,959 | 2,962 | 2,962 | 2,990 | 2,945 | 26,300 |
| October 10, 2025 | 3,010 | 2,975 | 2,975 | 3,030 | 2,975 | 28,900 |
| October 09, 2025 | 3,060 | 3,045 | 3,045 | 3,065 | 3,035 | 16,100 |
| October 08, 2025 | 3,065 | 3,060 | 3,060 | 3,085 | 3,060 | 13,900 |
| October 07, 2025 | 3,065 | 3,065 | 3,065 | 3,080 | 3,050 | 20,800 |
| October 06, 2025 | 3,120 | 3,080 | 3,080 | 3,120 | 3,065 | 26,000 |
| October 03, 2025 | 3,015 | 3,050 | 3,050 | 3,050 | 3,005 | 31,600 |
| October 02, 2025 | 3,015 | 3,005 | 3,005 | 3,025 | 2,970 | 35,600 |
| October 01, 2025 | 3,075 | 3,015 | 3,015 | 3,080 | 3,000 | 45,700 |
| September 30, 2025 | 3,110 | 3,085 | 3,085 | 3,140 | 3,075 | 21,800 |
| September 29, 2025 | 3,120 | 3,115 | 3,115 | 3,125 | 3,085 | 35,000 |
| September 26, 2025 | 3,150 | 3,185 | 3,185 | 3,190 | 3,150 | 39,800 |
| September 25, 2025 | 3,160 | 3,150 | 3,150 | 3,165 | 3,145 | 19,400 |
| September 24, 2025 | 3,160 | 3,150 | 3,150 | 3,165 | 3,140 | 33,300 |
| September 22, 2025 | 3,180 | 3,175 | 3,175 | 3,200 | 3,160 | 13,100 |
| September 19, 2025 | 3,165 | 3,175 | 3,175 | 3,185 | 3,150 | 38,500 |
| September 18, 2025 | 3,190 | 3,160 | 3,160 | 3,190 | 3,160 | 14,600 |
| September 17, 2025 | 3,200 | 3,185 | 3,185 | 3,210 | 3,180 | 22,200 |
| September 16, 2025 | 3,190 | 3,230 | 3,230 | 3,230 | 3,190 | 12,900 |
| September 12, 2025 | 3,190 | 3,185 | 3,185 | 3,205 | 3,185 | 27,400 |
| September 11, 2025 | 3,205 | 3,190 | 3,190 | 3,205 | 3,160 | 13,200 |
| September 10, 2025 | 3,170 | 3,195 | 3,195 | 3,210 | 3,170 | 13,300 |
| September 09, 2025 | 3,215 | 3,180 | 3,180 | 3,300 | 3,155 | 33,800 |
| September 08, 2025 | 3,175 | 3,195 | 3,195 | 3,215 | 3,175 | 13,700 |
| September 05, 2025 | 3,155 | 3,150 | 3,150 | 3,205 | 3,140 | 25,900 |