3,580.00
-15(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,610 | 3,595 | 3,595 | 3,610 | 3,560 | 255,400 |
| December 03, 2025 | 3,610 | 3,615 | 3,615 | 3,630 | 3,585 | 102,900 |
| December 02, 2025 | 3,625 | 3,620 | 3,620 | 3,645 | 3,595 | 76,000 |
| December 01, 2025 | 3,710 | 3,630 | 3,630 | 3,710 | 3,620 | 58,400 |
| November 28, 2025 | 3,660 | 3,705 | 3,705 | 3,705 | 3,645 | 80,600 |
| November 27, 2025 | 3,660 | 3,650 | 3,650 | 3,675 | 3,645 | 44,800 |
| November 26, 2025 | 3,615 | 3,650 | 3,650 | 3,650 | 3,600 | 77,100 |
| November 25, 2025 | 3,600 | 3,605 | 3,605 | 3,615 | 3,575 | 97,900 |
| November 21, 2025 | 3,525 | 3,590 | 3,590 | 3,590 | 3,525 | 95,700 |
| November 20, 2025 | 3,500 | 3,520 | 3,520 | 3,530 | 3,490 | 72,600 |
| November 19, 2025 | 3,500 | 3,495 | 3,495 | 3,510 | 3,465 | 79,200 |
| November 18, 2025 | 3,500 | 3,505 | 3,505 | 3,530 | 3,480 | 73,200 |
| November 17, 2025 | 3,530 | 3,525 | 3,525 | 3,565 | 3,505 | 85,400 |
| November 14, 2025 | 3,540 | 3,560 | 3,560 | 3,570 | 3,520 | 73,500 |
| November 13, 2025 | 3,550 | 3,550 | 3,550 | 3,560 | 3,530 | 61,500 |
| November 12, 2025 | 3,510 | 3,530 | 3,530 | 3,560 | 3,495 | 97,900 |
| November 11, 2025 | 3,540 | 3,490 | 3,490 | 3,540 | 3,475 | 63,500 |
| November 10, 2025 | 3,490 | 3,530 | 3,530 | 3,535 | 3,465 | 109,200 |
| November 07, 2025 | 3,465 | 3,455 | 3,455 | 3,480 | 3,415 | 95,500 |
| November 06, 2025 | 3,440 | 3,465 | 3,465 | 3,550 | 3,435 | 130,000 |
| November 05, 2025 | 3,480 | 3,450 | 3,450 | 3,500 | 3,400 | 101,400 |
| November 04, 2025 | 3,430 | 3,490 | 3,490 | 3,520 | 3,430 | 104,600 |
| October 31, 2025 | 3,480 | 3,455 | 3,455 | 3,490 | 3,440 | 99,600 |
| October 30, 2025 | 3,390 | 3,460 | 3,460 | 3,460 | 3,380 | 711,600 |
| October 29, 2025 | 3,470 | 3,395 | 3,395 | 3,470 | 3,395 | 115,600 |
| October 28, 2025 | 3,570 | 3,470 | 3,470 | 3,570 | 3,465 | 116,700 |
| October 27, 2025 | 3,545 | 3,580 | 3,580 | 3,590 | 3,535 | 111,600 |
| October 24, 2025 | 3,545 | 3,535 | 3,535 | 3,550 | 3,520 | 93,300 |
| October 23, 2025 | 3,480 | 3,525 | 3,525 | 3,530 | 3,475 | 87,600 |
| October 22, 2025 | 3,450 | 3,495 | 3,495 | 3,495 | 3,445 | 96,600 |
| October 21, 2025 | 3,450 | 3,450 | 3,450 | 3,465 | 3,435 | 84,000 |
| October 20, 2025 | 3,440 | 3,440 | 3,440 | 3,445 | 3,420 | 65,500 |
| October 17, 2025 | 3,420 | 3,415 | 3,415 | 3,430 | 3,405 | 65,900 |
| October 16, 2025 | 3,460 | 3,450 | 3,450 | 3,475 | 3,445 | 84,900 |
| October 15, 2025 | 3,450 | 3,460 | 3,460 | 3,475 | 3,440 | 112,000 |
| October 14, 2025 | 3,370 | 3,410 | 3,410 | 3,435 | 3,370 | 180,600 |
| October 10, 2025 | 3,440 | 3,400 | 3,400 | 3,445 | 3,400 | 110,100 |
| October 09, 2025 | 3,465 | 3,480 | 3,480 | 3,490 | 3,460 | 84,400 |
| October 08, 2025 | 3,480 | 3,465 | 3,465 | 3,495 | 3,450 | 108,100 |
| October 07, 2025 | 3,430 | 3,455 | 3,455 | 3,460 | 3,430 | 82,600 |
| October 06, 2025 | 3,495 | 3,450 | 3,450 | 3,495 | 3,435 | 93,600 |
| October 03, 2025 | 3,380 | 3,425 | 3,425 | 3,435 | 3,380 | 132,100 |
| October 02, 2025 | 3,370 | 3,380 | 3,380 | 3,395 | 3,360 | 118,600 |
| October 01, 2025 | 3,460 | 3,390 | 3,390 | 3,460 | 3,365 | 125,900 |
| September 30, 2025 | 3,530 | 3,490 | 3,490 | 3,530 | 3,465 | 117,800 |
| September 29, 2025 | 3,520 | 3,525 | 3,525 | 3,540 | 3,490 | 115,300 |
| September 26, 2025 | 3,540 | 3,590 | 3,590 | 3,600 | 3,530 | 250,800 |
| September 25, 2025 | 3,460 | 3,525 | 3,525 | 3,525 | 3,450 | 234,500 |
| September 24, 2025 | 3,465 | 3,445 | 3,445 | 3,465 | 3,445 | 191,500 |
| September 22, 2025 | 3,480 | 3,455 | 3,455 | 3,490 | 3,450 | 146,500 |
| September 19, 2025 | 3,490 | 3,490 | 3,490 | 3,510 | 3,485 | 388,500 |
| September 18, 2025 | 3,505 | 3,505 | 3,505 | 3,510 | 3,480 | 126,600 |
| September 17, 2025 | 3,540 | 3,500 | 3,500 | 3,545 | 3,490 | 149,100 |
| September 16, 2025 | 3,575 | 3,550 | 3,550 | 3,585 | 3,550 | 158,300 |
| September 12, 2025 | 3,565 | 3,575 | 3,575 | 3,590 | 3,565 | 122,600 |
| September 11, 2025 | 3,580 | 3,570 | 3,570 | 3,590 | 3,560 | 84,100 |
| September 10, 2025 | 3,565 | 3,570 | 3,570 | 3,595 | 3,565 | 61,100 |
| September 09, 2025 | 3,590 | 3,570 | 3,570 | 3,610 | 3,555 | 115,100 |
| September 08, 2025 | 3,565 | 3,555 | 3,555 | 3,565 | 3,535 | 75,500 |
| September 05, 2025 | 3,495 | 3,535 | 3,535 | 3,540 | 3,495 | 82,800 |