3,080.00
-30(-0.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,095 | 3,080 | 3,080 | 3,095 | 3,065 | 142,800 |
| December 03, 2025 | 3,110 | 3,110 | 3,110 | 3,115 | 3,095 | 139,500 |
| December 02, 2025 | 3,105 | 3,110 | 3,110 | 3,110 | 3,080 | 96,700 |
| December 01, 2025 | 3,125 | 3,105 | 3,105 | 3,135 | 3,080 | 99,700 |
| November 28, 2025 | 3,115 | 3,140 | 3,140 | 3,145 | 3,110 | 92,200 |
| November 27, 2025 | 3,120 | 3,115 | 3,115 | 3,125 | 3,105 | 70,800 |
| November 26, 2025 | 3,115 | 3,115 | 3,115 | 3,120 | 3,095 | 83,700 |
| November 25, 2025 | 3,115 | 3,095 | 3,095 | 3,115 | 3,085 | 84,100 |
| November 21, 2025 | 3,080 | 3,115 | 3,115 | 3,115 | 3,080 | 215,600 |
| November 20, 2025 | 3,065 | 3,065 | 3,065 | 3,080 | 3,050 | 132,200 |
| November 19, 2025 | 3,050 | 3,050 | 3,050 | 3,065 | 3,045 | 96,700 |
| November 18, 2025 | 3,045 | 3,045 | 3,045 | 3,065 | 3,040 | 83,300 |
| November 17, 2025 | 3,060 | 3,060 | 3,060 | 3,065 | 3,035 | 85,500 |
| November 14, 2025 | 3,055 | 3,060 | 3,060 | 3,075 | 3,040 | 118,000 |
| November 13, 2025 | 3,065 | 3,055 | 3,055 | 3,070 | 3,055 | 69,900 |
| November 12, 2025 | 3,045 | 3,045 | 3,045 | 3,065 | 3,030 | 108,400 |
| November 11, 2025 | 3,040 | 3,035 | 3,035 | 3,050 | 3,010 | 77,700 |
| November 10, 2025 | 3,035 | 3,040 | 3,040 | 3,050 | 3,020 | 126,100 |
| November 07, 2025 | 3,025 | 3,020 | 3,020 | 3,040 | 2,968 | 251,400 |
| November 06, 2025 | 3,020 | 3,035 | 3,035 | 3,045 | 3,020 | 68,400 |
| November 05, 2025 | 3,025 | 3,015 | 3,015 | 3,040 | 3,000 | 106,400 |
| November 04, 2025 | 2,991 | 3,025 | 3,025 | 3,040 | 2,986 | 113,400 |
| October 31, 2025 | 3,005 | 3,015 | 3,015 | 3,015 | 2,986 | 156,700 |
| October 30, 2025 | 3,000 | 2,998 | 2,998 | 3,015 | 2,989 | 159,800 |
| October 29, 2025 | 3,050 | 3,000 | 3,000 | 3,055 | 3,000 | 114,600 |
| October 28, 2025 | 3,080 | 3,050 | 3,050 | 3,100 | 3,050 | 88,900 |
| October 27, 2025 | 3,105 | 3,110 | 3,110 | 3,110 | 3,090 | 132,700 |
| October 24, 2025 | 3,100 | 3,095 | 3,095 | 3,105 | 3,085 | 42,200 |
| October 23, 2025 | 3,095 | 3,100 | 3,100 | 3,110 | 3,090 | 98,000 |
| October 22, 2025 | 3,045 | 3,080 | 3,080 | 3,080 | 3,045 | 67,600 |
| October 21, 2025 | 3,040 | 3,045 | 3,045 | 3,060 | 3,040 | 83,300 |
| October 20, 2025 | 3,025 | 3,040 | 3,040 | 3,050 | 3,010 | 137,100 |
| October 17, 2025 | 2,982 | 3,000 | 3,000 | 3,005 | 2,981 | 92,000 |
| October 16, 2025 | 3,000 | 2,982 | 2,982 | 3,010 | 2,982 | 126,100 |
| October 15, 2025 | 2,998 | 2,990 | 2,990 | 3,005 | 2,981 | 135,200 |
| October 14, 2025 | 2,965 | 2,963 | 2,963 | 2,978 | 2,943 | 235,400 |
| October 10, 2025 | 2,983 | 2,980 | 2,980 | 2,999 | 2,968 | 254,900 |
| October 09, 2025 | 3,020 | 3,005 | 3,005 | 3,030 | 2,997 | 214,200 |
| October 08, 2025 | 3,030 | 3,020 | 3,020 | 3,055 | 3,020 | 141,900 |
| October 07, 2025 | 3,030 | 3,030 | 3,030 | 3,045 | 3,025 | 221,300 |
| October 06, 2025 | 3,060 | 3,050 | 3,050 | 3,065 | 3,040 | 210,200 |
| October 03, 2025 | 3,020 | 3,030 | 3,030 | 3,040 | 3,020 | 88,200 |
| October 02, 2025 | 3,050 | 3,020 | 3,020 | 3,055 | 3,005 | 146,400 |
| October 01, 2025 | 3,110 | 3,050 | 3,050 | 3,110 | 3,035 | 178,300 |
| September 30, 2025 | 3,120 | 3,105 | 3,105 | 3,125 | 3,075 | 180,000 |
| September 29, 2025 | 3,110 | 3,115 | 3,115 | 3,125 | 3,090 | 221,400 |
| September 26, 2025 | 3,160 | 3,180 | 3,180 | 3,190 | 3,155 | 230,400 |
| September 25, 2025 | 3,155 | 3,155 | 3,155 | 3,165 | 3,140 | 165,000 |
| September 24, 2025 | 3,140 | 3,135 | 3,135 | 3,145 | 3,130 | 167,100 |
| September 22, 2025 | 3,135 | 3,135 | 3,135 | 3,150 | 3,130 | 147,900 |
| September 19, 2025 | 3,150 | 3,135 | 3,135 | 3,160 | 3,135 | 185,500 |
| September 18, 2025 | 3,140 | 3,140 | 3,140 | 3,155 | 3,130 | 107,900 |
| September 17, 2025 | 3,150 | 3,135 | 3,135 | 3,150 | 3,120 | 135,500 |
| September 16, 2025 | 3,145 | 3,160 | 3,160 | 3,160 | 3,140 | 135,500 |
| September 12, 2025 | 3,140 | 3,140 | 3,140 | 3,165 | 3,140 | 169,700 |
| September 11, 2025 | 3,170 | 3,160 | 3,160 | 3,180 | 3,140 | 118,100 |
| September 10, 2025 | 3,160 | 3,175 | 3,175 | 3,175 | 3,140 | 99,900 |
| September 09, 2025 | 3,185 | 3,160 | 3,160 | 3,190 | 3,150 | 190,300 |
| September 08, 2025 | 3,180 | 3,175 | 3,175 | 3,185 | 3,165 | 93,400 |
| September 05, 2025 | 3,155 | 3,165 | 3,165 | 3,170 | 3,135 | 128,400 |