3,470.00
+30(+0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,435 | 3,470 | 3,470 | 3,485 | 3,435 | 18,200 |
| December 03, 2025 | 3,475 | 3,440 | 3,440 | 3,490 | 3,440 | 21,200 |
| December 02, 2025 | 3,505 | 3,485 | 3,485 | 3,515 | 3,475 | 12,500 |
| December 01, 2025 | 3,540 | 3,475 | 3,475 | 3,550 | 3,470 | 20,400 |
| November 28, 2025 | 3,510 | 3,520 | 3,520 | 3,540 | 3,500 | 15,300 |
| November 27, 2025 | 3,470 | 3,510 | 3,510 | 3,510 | 3,460 | 27,800 |
| November 26, 2025 | 3,495 | 3,490 | 3,490 | 3,500 | 3,470 | 22,800 |
| November 25, 2025 | 3,480 | 3,460 | 3,460 | 3,500 | 3,450 | 17,900 |
| November 21, 2025 | 3,400 | 3,465 | 3,465 | 3,470 | 3,400 | 27,800 |
| November 20, 2025 | 3,430 | 3,420 | 3,420 | 3,445 | 3,400 | 12,200 |
| November 19, 2025 | 3,410 | 3,405 | 3,405 | 3,435 | 3,385 | 10,300 |
| November 18, 2025 | 3,395 | 3,420 | 3,420 | 3,460 | 3,395 | 30,200 |
| November 17, 2025 | 3,375 | 3,395 | 3,395 | 3,395 | 3,340 | 15,700 |
| November 14, 2025 | 3,355 | 3,370 | 3,370 | 3,375 | 3,350 | 14,800 |
| November 13, 2025 | 3,360 | 3,365 | 3,365 | 3,380 | 3,350 | 9,100 |
| November 12, 2025 | 3,320 | 3,345 | 3,345 | 3,370 | 3,315 | 17,700 |
| November 11, 2025 | 3,340 | 3,320 | 3,320 | 3,360 | 3,300 | 14,800 |
| November 10, 2025 | 3,345 | 3,340 | 3,340 | 3,365 | 3,315 | 11,100 |
| November 07, 2025 | 3,320 | 3,310 | 3,310 | 3,340 | 3,300 | 17,400 |
| November 06, 2025 | 3,350 | 3,320 | 3,320 | 3,365 | 3,320 | 24,800 |
| November 05, 2025 | 3,355 | 3,350 | 3,350 | 3,365 | 3,310 | 18,600 |
| November 04, 2025 | 3,350 | 3,355 | 3,355 | 3,385 | 3,325 | 19,400 |
| October 31, 2025 | 3,320 | 3,320 | 3,320 | 3,345 | 3,305 | 18,300 |
| October 30, 2025 | 3,330 | 3,320 | 3,320 | 3,345 | 3,300 | 85,300 |
| October 29, 2025 | 3,365 | 3,325 | 3,325 | 3,380 | 3,325 | 22,200 |
| October 28, 2025 | 3,410 | 3,375 | 3,375 | 3,415 | 3,365 | 22,400 |
| October 27, 2025 | 3,420 | 3,425 | 3,425 | 3,435 | 3,410 | 29,800 |
| October 24, 2025 | 3,390 | 3,390 | 3,390 | 3,395 | 3,370 | 17,800 |
| October 23, 2025 | 3,385 | 3,385 | 3,385 | 3,420 | 3,370 | 27,000 |
| October 22, 2025 | 3,350 | 3,395 | 3,395 | 3,395 | 3,340 | 27,500 |
| October 21, 2025 | 3,350 | 3,325 | 3,325 | 3,355 | 3,325 | 12,500 |
| October 20, 2025 | 3,325 | 3,350 | 3,350 | 3,370 | 3,320 | 15,800 |
| October 17, 2025 | 3,315 | 3,290 | 3,290 | 3,330 | 3,280 | 15,100 |
| October 16, 2025 | 3,350 | 3,335 | 3,335 | 3,375 | 3,320 | 12,400 |
| October 15, 2025 | 3,305 | 3,350 | 3,350 | 3,365 | 3,305 | 17,600 |
| October 14, 2025 | 3,300 | 3,275 | 3,275 | 3,305 | 3,260 | 27,800 |
| October 10, 2025 | 3,360 | 3,330 | 3,330 | 3,365 | 3,315 | 37,400 |
| October 09, 2025 | 3,375 | 3,390 | 3,390 | 3,390 | 3,360 | 18,200 |
| October 08, 2025 | 3,355 | 3,375 | 3,375 | 3,395 | 3,355 | 21,300 |
| October 07, 2025 | 3,345 | 3,355 | 3,355 | 3,360 | 3,310 | 19,800 |
| October 06, 2025 | 3,365 | 3,340 | 3,340 | 3,365 | 3,320 | 24,600 |
| October 03, 2025 | 3,320 | 3,300 | 3,300 | 3,345 | 3,280 | 21,100 |
| October 02, 2025 | 3,345 | 3,315 | 3,315 | 3,355 | 3,290 | 25,200 |
| October 01, 2025 | 3,430 | 3,335 | 3,335 | 3,430 | 3,330 | 39,700 |
| September 30, 2025 | 3,460 | 3,415 | 3,415 | 3,460 | 3,410 | 20,400 |
| September 29, 2025 | 3,485 | 3,465 | 3,465 | 3,495 | 3,460 | 21,000 |
| September 26, 2025 | 3,440 | 3,490 | 3,490 | 3,490 | 3,425 | 38,900 |
| September 25, 2025 | 3,440 | 3,430 | 3,430 | 3,445 | 3,415 | 20,500 |
| September 24, 2025 | 3,400 | 3,440 | 3,440 | 3,440 | 3,385 | 25,900 |
| September 22, 2025 | 3,405 | 3,420 | 3,420 | 3,425 | 3,395 | 20,400 |
| September 19, 2025 | 3,475 | 3,405 | 3,405 | 3,475 | 3,385 | 29,400 |
| September 18, 2025 | 3,480 | 3,445 | 3,445 | 3,480 | 3,435 | 19,400 |
| September 17, 2025 | 3,430 | 3,480 | 3,480 | 3,480 | 3,395 | 32,000 |
| September 16, 2025 | 3,410 | 3,435 | 3,435 | 3,450 | 3,400 | 50,500 |
| September 12, 2025 | 3,450 | 3,395 | 3,395 | 3,455 | 3,340 | 157,400 |
| September 11, 2025 | 3,550 | 3,540 | 3,540 | 3,575 | 3,540 | 21,000 |
| September 10, 2025 | 3,590 | 3,575 | 3,575 | 3,595 | 3,545 | 13,400 |
| September 09, 2025 | 3,585 | 3,570 | 3,570 | 3,610 | 3,550 | 16,500 |
| September 08, 2025 | 3,595 | 3,585 | 3,585 | 3,600 | 3,570 | 17,200 |
| September 05, 2025 | 3,545 | 3,590 | 3,590 | 3,590 | 3,530 | 18,900 |