3,137.00
+16(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 3,124 | 3,121 | 3,121 | 3,135 | 3,107 | 446,400 |
| December 08, 2025 | 3,092 | 3,132 | 3,132 | 3,133 | 3,079 | 626,900 |
| December 05, 2025 | 3,112 | 3,076 | 3,076 | 3,112 | 3,071 | 469,200 |
| December 04, 2025 | 3,077 | 3,102 | 3,102 | 3,112 | 3,073 | 462,200 |
| December 03, 2025 | 3,147 | 3,095 | 3,095 | 3,147 | 3,095 | 403,500 |
| December 02, 2025 | 3,125 | 3,153 | 3,153 | 3,167 | 3,119 | 677,800 |
| December 01, 2025 | 3,143 | 3,108 | 3,108 | 3,169 | 3,099 | 659,300 |
| November 28, 2025 | 3,185 | 3,173 | 3,173 | 3,195 | 3,158 | 459,600 |
| November 27, 2025 | 3,190 | 3,191 | 3,191 | 3,211 | 3,181 | 367,900 |
| November 26, 2025 | 3,165 | 3,188 | 3,188 | 3,208 | 3,163 | 494,800 |
| November 25, 2025 | 3,180 | 3,172 | 3,172 | 3,186 | 3,149 | 542,900 |
| November 21, 2025 | 3,135 | 3,157 | 3,157 | 3,180 | 3,132 | 1.02M |
| November 20, 2025 | 3,136 | 3,122 | 3,122 | 3,159 | 3,112 | 819,000 |
| November 19, 2025 | 3,105 | 3,133 | 3,133 | 3,159 | 3,098 | 1.27M |
| November 18, 2025 | 3,066 | 3,053 | 3,053 | 3,105 | 3,043 | 815,300 |
| November 17, 2025 | 3,062 | 3,074 | 3,074 | 3,080 | 3,021 | 884,500 |
| November 14, 2025 | 3,100 | 3,070 | 3,070 | 3,105 | 3,044 | 881,500 |
| November 13, 2025 | 3,043 | 3,050 | 3,050 | 3,054 | 3,011 | 773,400 |
| November 12, 2025 | 3,015 | 3,043 | 3,043 | 3,063 | 3,014 | 1.1M |
| November 11, 2025 | 3,035 | 3,005 | 3,005 | 3,043 | 3,005 | 811,100 |
| November 10, 2025 | 3,027 | 3,046 | 3,046 | 3,052 | 3,024 | 907,600 |
| November 07, 2025 | 2,961 | 2,991.5 | 2,991.5 | 3,012 | 2,961 | 716,700 |
| November 06, 2025 | 2,961 | 2,956 | 2,956 | 2,978.5 | 2,956 | 645,600 |
| November 05, 2025 | 3,007 | 2,958.5 | 2,958.5 | 3,010 | 2,938.5 | 984,600 |
| November 04, 2025 | 2,956 | 2,965 | 2,965 | 2,973 | 2,940 | 751,900 |
| October 31, 2025 | 2,939 | 2,956 | 2,956 | 2,976.5 | 2,938.5 | 546,500 |
| October 30, 2025 | 2,904.5 | 2,939 | 2,939 | 2,946.5 | 2,894 | 915,400 |
| October 29, 2025 | 2,963 | 2,900 | 2,900 | 2,965 | 2,900 | 1.29M |
| October 28, 2025 | 3,023 | 2,986 | 2,986 | 3,028 | 2,985 | 659,800 |
| October 27, 2025 | 3,024 | 3,026 | 3,026 | 3,040 | 3,008 | 507,400 |
| October 24, 2025 | 3,030 | 3,005 | 3,005 | 3,039 | 3,000 | 577,800 |
| October 23, 2025 | 3,050 | 3,048 | 3,048 | 3,063 | 3,038 | 665,900 |
| October 22, 2025 | 3,000 | 3,025 | 3,025 | 3,042 | 2,997 | 520,300 |
| October 21, 2025 | 3,012 | 2,992 | 2,992 | 3,013 | 2,991 | 624,300 |
| October 20, 2025 | 2,969.5 | 3,000 | 3,000 | 3,016 | 2,962.5 | 807,900 |
| October 17, 2025 | 2,950.5 | 2,937 | 2,937 | 2,961 | 2,931.5 | 668,400 |
| October 16, 2025 | 2,973.5 | 2,963.5 | 2,963.5 | 2,992.5 | 2,955 | 923,900 |
| October 15, 2025 | 2,996.5 | 2,981 | 2,981 | 3,009 | 2,978 | 732,400 |
| October 14, 2025 | 2,972 | 2,979.5 | 2,979.5 | 3,001 | 2,952.5 | 998,400 |
| October 10, 2025 | 3,013 | 2,999.5 | 2,999.5 | 3,030 | 2,999.5 | 874,100 |
| October 09, 2025 | 3,040 | 3,014 | 3,014 | 3,045 | 3,007 | 805,100 |
| October 08, 2025 | 3,055 | 3,036 | 3,036 | 3,080 | 3,036 | 832,600 |
| October 07, 2025 | 3,046 | 3,030 | 3,030 | 3,061 | 3,026 | 762,700 |
| October 06, 2025 | 3,100 | 3,056 | 3,056 | 3,102 | 3,053 | 1.06M |
| October 03, 2025 | 3,018 | 3,046 | 3,046 | 3,046 | 3,014 | 646,000 |
| October 02, 2025 | 3,093 | 3,030 | 3,030 | 3,102 | 3,019 | 1.05M |
| October 01, 2025 | 3,144 | 3,116 | 3,116 | 3,149 | 3,083 | 762,600 |
| September 30, 2025 | 3,153 | 3,174 | 3,174 | 3,174 | 3,144 | 678,400 |
| September 29, 2025 | 3,205 | 3,176 | 3,176 | 3,213 | 3,154 | 841,300 |
| September 26, 2025 | 3,260 | 3,280 | 3,280 | 3,280 | 3,249 | 836,900 |
| September 25, 2025 | 3,255 | 3,254 | 3,254 | 3,262 | 3,244 | 688,200 |
| September 24, 2025 | 3,263 | 3,255 | 3,255 | 3,278 | 3,241 | 501,800 |
| September 22, 2025 | 3,253 | 3,257 | 3,257 | 3,262 | 3,235 | 576,100 |
| September 19, 2025 | 3,270 | 3,253 | 3,253 | 3,297 | 3,235 | 1M |
| September 18, 2025 | 3,314 | 3,287 | 3,287 | 3,314 | 3,275 | 426,900 |
| September 17, 2025 | 3,291 | 3,300 | 3,300 | 3,307 | 3,266 | 527,900 |
| September 16, 2025 | 3,336 | 3,309 | 3,309 | 3,341 | 3,309 | 652,100 |
| September 12, 2025 | 3,358 | 3,343 | 3,343 | 3,358 | 3,314 | 925,600 |
| September 11, 2025 | 3,342 | 3,321 | 3,321 | 3,367 | 3,300 | 836,400 |
| September 10, 2025 | 3,341 | 3,330 | 3,330 | 3,341 | 3,293 | 823,600 |