3,160.00
+25(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,130 | 3,160 | 3,160 | 3,170 | 3,125 | 15,500 |
| December 03, 2025 | 3,140 | 3,135 | 3,135 | 3,150 | 3,090 | 22,500 |
| December 02, 2025 | 3,155 | 3,110 | 3,110 | 3,160 | 3,110 | 26,600 |
| December 01, 2025 | 3,240 | 3,155 | 3,155 | 3,240 | 3,155 | 14,400 |
| November 28, 2025 | 3,230 | 3,245 | 3,245 | 3,250 | 3,220 | 20,000 |
| November 27, 2025 | 3,230 | 3,225 | 3,225 | 3,270 | 3,205 | 30,700 |
| November 26, 2025 | 3,200 | 3,225 | 3,225 | 3,245 | 3,185 | 16,800 |
| November 25, 2025 | 3,250 | 3,210 | 3,210 | 3,250 | 3,190 | 16,000 |
| November 21, 2025 | 3,150 | 3,255 | 3,255 | 3,255 | 3,150 | 24,200 |
| November 20, 2025 | 3,175 | 3,150 | 3,150 | 3,175 | 3,095 | 46,200 |
| November 19, 2025 | 3,215 | 3,150 | 3,150 | 3,225 | 3,150 | 21,300 |
| November 18, 2025 | 3,230 | 3,185 | 3,185 | 3,230 | 3,185 | 25,100 |
| November 17, 2025 | 3,230 | 3,255 | 3,255 | 3,275 | 3,185 | 27,900 |
| November 14, 2025 | 3,200 | 3,205 | 3,205 | 3,220 | 3,170 | 17,700 |
| November 13, 2025 | 3,175 | 3,210 | 3,210 | 3,230 | 3,175 | 19,300 |
| November 12, 2025 | 3,185 | 3,175 | 3,175 | 3,190 | 3,150 | 55,800 |
| November 11, 2025 | 3,180 | 3,190 | 3,190 | 3,190 | 3,150 | 17,400 |
| November 10, 2025 | 3,070 | 3,190 | 3,190 | 3,215 | 3,070 | 33,800 |
| November 07, 2025 | 3,045 | 3,040 | 3,040 | 3,060 | 3,000 | 23,300 |
| November 06, 2025 | 3,065 | 3,050 | 3,050 | 3,090 | 3,020 | 29,300 |
| November 05, 2025 | 3,140 | 3,040 | 3,040 | 3,150 | 2,990 | 70,300 |
| November 04, 2025 | 3,200 | 3,170 | 3,170 | 3,200 | 3,105 | 70,300 |
| October 31, 2025 | 3,155 | 3,160 | 3,160 | 3,395 | 3,120 | 122,100 |
| October 30, 2025 | 3,095 | 3,115 | 3,115 | 3,150 | 3,085 | 145,000 |
| October 29, 2025 | 3,190 | 3,085 | 3,085 | 3,190 | 3,080 | 39,700 |
| October 28, 2025 | 3,315 | 3,195 | 3,195 | 3,315 | 3,190 | 41,400 |
| October 27, 2025 | 3,330 | 3,350 | 3,350 | 3,370 | 3,330 | 27,000 |
| October 24, 2025 | 3,260 | 3,275 | 3,275 | 3,280 | 3,250 | 14,900 |
| October 23, 2025 | 3,250 | 3,260 | 3,260 | 3,270 | 3,225 | 17,100 |
| October 22, 2025 | 3,160 | 3,250 | 3,250 | 3,295 | 3,160 | 53,200 |
| October 21, 2025 | 3,135 | 3,160 | 3,160 | 3,200 | 3,115 | 33,400 |
| October 20, 2025 | 3,085 | 3,115 | 3,115 | 3,115 | 3,060 | 17,000 |
| October 17, 2025 | 3,065 | 3,045 | 3,045 | 3,065 | 3,020 | 17,900 |
| October 16, 2025 | 3,080 | 3,065 | 3,065 | 3,080 | 3,040 | 14,700 |
| October 15, 2025 | 3,045 | 3,065 | 3,065 | 3,070 | 3,020 | 25,100 |
| October 14, 2025 | 3,060 | 3,020 | 3,020 | 3,070 | 2,990 | 25,900 |
| October 10, 2025 | 3,155 | 3,070 | 3,070 | 3,155 | 3,055 | 32,100 |
| October 09, 2025 | 3,195 | 3,185 | 3,185 | 3,195 | 3,145 | 24,100 |
| October 08, 2025 | 3,240 | 3,175 | 3,175 | 3,255 | 3,170 | 29,600 |
| October 07, 2025 | 3,215 | 3,235 | 3,235 | 3,245 | 3,200 | 23,800 |
| October 06, 2025 | 3,320 | 3,240 | 3,240 | 3,330 | 3,230 | 39,200 |
| October 03, 2025 | 3,220 | 3,210 | 3,210 | 3,235 | 3,170 | 27,700 |
| October 02, 2025 | 3,240 | 3,220 | 3,220 | 3,270 | 3,215 | 19,300 |
| October 01, 2025 | 3,300 | 3,240 | 3,240 | 3,315 | 3,215 | 45,400 |
| September 30, 2025 | 3,395 | 3,350 | 3,350 | 3,395 | 3,310 | 28,900 |
| September 29, 2025 | 3,450 | 3,375 | 3,375 | 3,450 | 3,375 | 72,300 |
| September 26, 2025 | 3,630 | 3,500 | 3,450 | 3,635 | 3,485 | 208,800 |
| September 25, 2025 | 3,290 | 3,440 | 3,390.86 | 3,440 | 3,290 | 153,800 |
| September 24, 2025 | 3,295 | 3,360 | 3,312 | 3,360 | 3,295 | 88,500 |
| September 22, 2025 | 3,405 | 3,365 | 3,316.93 | 3,405 | 3,340 | 90,300 |
| September 19, 2025 | 3,360 | 3,340 | 3,340 | 3,380 | 3,300 | 84,900 |
| September 18, 2025 | 3,305 | 3,350 | 3,350 | 3,355 | 3,285 | 53,000 |
| September 17, 2025 | 3,305 | 3,350 | 3,350 | 3,355 | 3,285 | 53,000 |
| September 16, 2025 | 3,345 | 3,295 | 3,295 | 3,345 | 3,290 | 62,700 |
| September 12, 2025 | 3,290 | 3,275 | 3,275 | 3,340 | 3,255 | 56,100 |
| September 11, 2025 | 3,245 | 3,275 | 3,275 | 3,320 | 3,230 | 56,400 |
| September 10, 2025 | 3,245 | 3,215 | 3,215 | 3,245 | 3,190 | 37,700 |
| September 09, 2025 | 3,175 | 3,220 | 3,220 | 3,225 | 3,160 | 45,400 |
| September 08, 2025 | 3,165 | 3,170 | 3,170 | 3,205 | 3,135 | 36,200 |
| September 05, 2025 | 3,195 | 3,160 | 3,160 | 3,205 | 3,150 | 35,600 |