3,985.00
+120(+3.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,870 | 3,985 | 3,985 | 3,985 | 3,850 | 45,100 |
| December 03, 2025 | 3,925 | 3,865 | 3,865 | 3,925 | 3,855 | 65,300 |
| December 02, 2025 | 3,970 | 3,945 | 3,945 | 4,005 | 3,940 | 70,200 |
| December 01, 2025 | 3,935 | 3,955 | 3,955 | 4,005 | 3,915 | 91,400 |
| November 28, 2025 | 3,850 | 3,875 | 3,875 | 3,890 | 3,835 | 43,200 |
| November 27, 2025 | 3,860 | 3,850 | 3,850 | 3,920 | 3,820 | 66,600 |
| November 26, 2025 | 3,800 | 3,840 | 3,840 | 3,855 | 3,790 | 87,700 |
| November 25, 2025 | 3,765 | 3,745 | 3,745 | 3,800 | 3,725 | 44,900 |
| November 21, 2025 | 3,685 | 3,745 | 3,745 | 3,760 | 3,685 | 45,500 |
| November 20, 2025 | 3,680 | 3,695 | 3,695 | 3,725 | 3,670 | 46,300 |
| November 19, 2025 | 3,610 | 3,620 | 3,620 | 3,670 | 3,580 | 34,900 |
| November 18, 2025 | 3,670 | 3,600 | 3,600 | 3,680 | 3,600 | 79,900 |
| November 17, 2025 | 3,745 | 3,700 | 3,700 | 3,760 | 3,675 | 57,700 |
| November 14, 2025 | 3,700 | 3,745 | 3,745 | 3,760 | 3,685 | 65,700 |
| November 13, 2025 | 3,650 | 3,730 | 3,730 | 3,735 | 3,650 | 82,700 |
| November 12, 2025 | 3,575 | 3,650 | 3,650 | 3,665 | 3,575 | 57,100 |
| November 11, 2025 | 3,695 | 3,600 | 3,600 | 3,710 | 3,560 | 93,300 |
| November 10, 2025 | 3,715 | 3,670 | 3,670 | 3,750 | 3,630 | 142,700 |
| November 07, 2025 | 3,725 | 3,710 | 3,710 | 3,730 | 3,640 | 55,800 |
| November 06, 2025 | 3,635 | 3,725 | 3,725 | 3,745 | 3,635 | 47,700 |
| November 05, 2025 | 3,640 | 3,615 | 3,615 | 3,645 | 3,495 | 74,200 |
| November 04, 2025 | 3,645 | 3,660 | 3,660 | 3,690 | 3,605 | 39,800 |
| October 31, 2025 | 3,690 | 3,655 | 3,655 | 3,710 | 3,625 | 37,200 |
| October 30, 2025 | 3,600 | 3,675 | 3,675 | 3,680 | 3,600 | 54,400 |
| October 29, 2025 | 3,630 | 3,580 | 3,580 | 3,630 | 3,565 | 64,000 |
| October 28, 2025 | 3,660 | 3,610 | 3,610 | 3,685 | 3,610 | 48,300 |
| October 27, 2025 | 3,600 | 3,665 | 3,665 | 3,685 | 3,600 | 82,500 |
| October 24, 2025 | 3,620 | 3,575 | 3,575 | 3,620 | 3,575 | 44,200 |
| October 23, 2025 | 3,585 | 3,600 | 3,600 | 3,620 | 3,570 | 34,500 |
| October 22, 2025 | 3,570 | 3,610 | 3,610 | 3,610 | 3,555 | 71,800 |
| October 21, 2025 | 3,585 | 3,570 | 3,570 | 3,605 | 3,555 | 87,800 |
| October 20, 2025 | 3,505 | 3,585 | 3,585 | 3,585 | 3,470 | 88,800 |
| October 17, 2025 | 3,470 | 3,455 | 3,455 | 3,475 | 3,440 | 65,900 |
| October 16, 2025 | 3,445 | 3,520 | 3,520 | 3,520 | 3,430 | 61,100 |
| October 15, 2025 | 3,390 | 3,430 | 3,430 | 3,435 | 3,380 | 45,900 |
| October 14, 2025 | 3,375 | 3,360 | 3,360 | 3,510 | 3,335 | 145,700 |
| October 10, 2025 | 3,505 | 3,445 | 3,445 | 3,525 | 3,435 | 123,100 |
| October 09, 2025 | 3,525 | 3,560 | 3,560 | 3,560 | 3,510 | 74,600 |
| October 08, 2025 | 3,490 | 3,520 | 3,520 | 3,555 | 3,485 | 98,300 |
| October 07, 2025 | 3,480 | 3,490 | 3,490 | 3,515 | 3,470 | 50,000 |
| October 06, 2025 | 3,510 | 3,500 | 3,500 | 3,525 | 3,405 | 151,700 |
| October 03, 2025 | 3,450 | 3,495 | 3,495 | 3,505 | 3,450 | 76,800 |
| October 02, 2025 | 3,485 | 3,450 | 3,450 | 3,490 | 3,420 | 87,800 |
| October 01, 2025 | 3,565 | 3,500 | 3,500 | 3,565 | 3,470 | 81,800 |
| September 30, 2025 | 3,520 | 3,585 | 3,585 | 3,600 | 3,495 | 111,300 |
| September 29, 2025 | 3,550 | 3,510 | 3,510 | 3,550 | 3,490 | 82,100 |
| September 26, 2025 | 3,520 | 3,595 | 3,520 | 3,595 | 3,515 | 124,600 |
| September 25, 2025 | 3,490 | 3,515 | 3,441.67 | 3,515 | 3,485 | 48,000 |
| September 24, 2025 | 3,520 | 3,495 | 3,422.09 | 3,520 | 3,485 | 55,600 |
| September 22, 2025 | 3,500 | 3,510 | 3,436.77 | 3,555 | 3,500 | 75,700 |
| September 19, 2025 | 3,480 | 3,505 | 3,431.88 | 3,510 | 3,450 | 145,600 |
| September 18, 2025 | 3,510 | 3,465 | 3,392.71 | 3,525 | 3,460 | 171,200 |
| September 17, 2025 | 3,555 | 3,495 | 3,495 | 3,555 | 3,485 | 185,300 |
| September 16, 2025 | 3,605 | 3,575 | 3,575 | 3,605 | 3,560 | 70,400 |
| September 12, 2025 | 3,600 | 3,600 | 3,600 | 3,610 | 3,575 | 83,400 |
| September 11, 2025 | 3,595 | 3,575 | 3,575 | 3,595 | 3,560 | 62,900 |
| September 10, 2025 | 3,545 | 3,595 | 3,595 | 3,600 | 3,530 | 67,000 |
| September 09, 2025 | 3,565 | 3,515 | 3,515 | 3,585 | 3,500 | 72,900 |
| September 08, 2025 | 3,545 | 3,560 | 3,560 | 3,570 | 3,515 | 79,100 |
| September 05, 2025 | 3,515 | 3,505 | 3,505 | 3,545 | 3,485 | 64,000 |