3,760.00
+65(+1.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,700 | 3,755 | 3,755 | 3,800 | 3,700 | 50,000 |
| December 04, 2025 | 3,555 | 3,695 | 3,695 | 3,715 | 3,540 | 82,300 |
| December 03, 2025 | 3,590 | 3,545 | 3,545 | 3,620 | 3,545 | 73,300 |
| December 02, 2025 | 3,655 | 3,590 | 3,590 | 3,665 | 3,580 | 28,200 |
| December 01, 2025 | 3,680 | 3,630 | 3,630 | 3,715 | 3,620 | 65,200 |
| November 28, 2025 | 3,555 | 3,615 | 3,615 | 3,625 | 3,550 | 43,100 |
| November 27, 2025 | 3,460 | 3,550 | 3,550 | 3,560 | 3,460 | 54,600 |
| November 26, 2025 | 3,450 | 3,440 | 3,440 | 3,460 | 3,390 | 35,400 |
| November 25, 2025 | 3,415 | 3,405 | 3,405 | 3,445 | 3,375 | 39,200 |
| November 21, 2025 | 3,330 | 3,395 | 3,395 | 3,405 | 3,320 | 40,700 |
| November 20, 2025 | 3,320 | 3,340 | 3,340 | 3,375 | 3,320 | 33,000 |
| November 19, 2025 | 3,230 | 3,270 | 3,270 | 3,320 | 3,220 | 44,900 |
| November 18, 2025 | 3,295 | 3,220 | 3,220 | 3,295 | 3,215 | 28,500 |
| November 17, 2025 | 3,355 | 3,290 | 3,290 | 3,390 | 3,290 | 37,700 |
| November 14, 2025 | 3,325 | 3,345 | 3,345 | 3,375 | 3,310 | 32,600 |
| November 13, 2025 | 3,320 | 3,355 | 3,355 | 3,360 | 3,320 | 60,200 |
| November 12, 2025 | 3,290 | 3,325 | 3,325 | 3,325 | 3,260 | 50,300 |
| November 11, 2025 | 3,320 | 3,270 | 3,270 | 3,320 | 3,220 | 132,400 |
| November 10, 2025 | 3,240 | 3,315 | 3,315 | 3,315 | 3,235 | 96,200 |
| November 07, 2025 | 3,215 | 3,215 | 3,215 | 3,240 | 3,165 | 40,900 |
| November 06, 2025 | 3,165 | 3,275 | 3,275 | 3,295 | 3,160 | 36,500 |
| November 05, 2025 | 3,195 | 3,160 | 3,160 | 3,205 | 3,045 | 47,400 |
| November 04, 2025 | 3,205 | 3,230 | 3,230 | 3,245 | 3,170 | 31,500 |
| October 31, 2025 | 3,215 | 3,205 | 3,205 | 3,225 | 3,165 | 66,300 |
| October 30, 2025 | 3,145 | 3,225 | 3,225 | 3,235 | 3,145 | 114,200 |
| October 29, 2025 | 3,235 | 3,145 | 3,145 | 3,235 | 3,135 | 40,300 |
| October 28, 2025 | 3,345 | 3,210 | 3,210 | 3,345 | 3,195 | 86,000 |
| October 27, 2025 | 3,180 | 3,275 | 3,275 | 3,325 | 3,180 | 70,700 |
| October 24, 2025 | 3,140 | 3,150 | 3,150 | 3,150 | 3,110 | 45,900 |
| October 23, 2025 | 3,130 | 3,150 | 3,150 | 3,160 | 3,125 | 26,700 |
| October 22, 2025 | 3,145 | 3,140 | 3,140 | 3,170 | 3,130 | 35,900 |
| October 21, 2025 | 3,150 | 3,145 | 3,145 | 3,160 | 3,115 | 37,400 |
| October 20, 2025 | 3,095 | 3,130 | 3,130 | 3,130 | 3,080 | 36,800 |
| October 17, 2025 | 3,100 | 3,075 | 3,075 | 3,100 | 3,035 | 42,100 |
| October 16, 2025 | 3,100 | 3,110 | 3,110 | 3,140 | 3,095 | 27,300 |
| October 15, 2025 | 3,040 | 3,085 | 3,085 | 3,085 | 3,035 | 27,800 |
| October 14, 2025 | 3,000 | 2,998 | 2,998 | 3,040 | 2,988 | 60,600 |
| October 10, 2025 | 3,140 | 3,030 | 3,030 | 3,150 | 3,030 | 64,300 |
| October 09, 2025 | 3,120 | 3,180 | 3,180 | 3,180 | 3,105 | 41,200 |
| October 08, 2025 | 3,045 | 3,115 | 3,115 | 3,125 | 3,045 | 68,200 |
| October 07, 2025 | 3,060 | 3,050 | 3,050 | 3,100 | 3,045 | 27,700 |
| October 06, 2025 | 3,035 | 3,065 | 3,065 | 3,080 | 2,998 | 50,600 |
| October 03, 2025 | 3,005 | 3,035 | 3,035 | 3,060 | 3,005 | 22,300 |
| October 02, 2025 | 2,991 | 3,045 | 3,045 | 3,045 | 2,989 | 37,800 |
| October 01, 2025 | 3,040 | 2,995 | 2,995 | 3,080 | 2,992 | 53,500 |
| September 30, 2025 | 3,010 | 3,055 | 3,055 | 3,075 | 2,997 | 42,000 |
| September 29, 2025 | 3,075 | 3,015 | 3,015 | 3,075 | 3,010 | 45,700 |
| September 26, 2025 | 3,015 | 3,085 | 3,040 | 3,115 | 3,015 | 188,300 |
| September 25, 2025 | 3,010 | 3,040 | 2,995.66 | 3,040 | 3,005 | 42,800 |
| September 24, 2025 | 3,070 | 3,025 | 2,980.88 | 3,070 | 3,010 | 73,200 |
| September 22, 2025 | 3,065 | 3,070 | 3,025.22 | 3,080 | 3,035 | 55,900 |
| September 19, 2025 | 2,992 | 3,050 | 3,005.51 | 3,060 | 2,992 | 95,800 |
| September 18, 2025 | 2,991 | 2,992 | 2,948.36 | 3,025 | 2,975 | 64,200 |
| September 17, 2025 | 3,000 | 2,990 | 2,946.39 | 3,025 | 2,985 | 64,200 |
| September 16, 2025 | 3,025 | 3,030 | 2,985.8 | 3,065 | 3,005 | 56,600 |
| September 12, 2025 | 3,045 | 3,035 | 3,035 | 3,045 | 3,010 | 43,700 |
| September 11, 2025 | 3,050 | 3,025 | 3,025 | 3,050 | 3,000 | 82,200 |
| September 10, 2025 | 2,997 | 3,055 | 3,055 | 3,070 | 2,982 | 86,700 |
| September 09, 2025 | 2,999 | 2,982 | 2,982 | 3,030 | 2,973 | 156,000 |
| September 08, 2025 | 2,972 | 2,952 | 2,952 | 2,972 | 2,920 | 43,600 |