3,895.00
+30(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3,900 | 3,895 | 3,895 | 3,915 | 3,895 | 17,900 |
| December 11, 2025 | 3,905 | 3,865 | 3,865 | 3,915 | 3,865 | 19,400 |
| December 10, 2025 | 3,895 | 3,900 | 3,900 | 3,905 | 3,870 | 13,300 |
| December 09, 2025 | 3,880 | 3,860 | 3,860 | 3,885 | 3,855 | 15,500 |
| December 08, 2025 | 3,885 | 3,885 | 3,885 | 3,885 | 3,855 | 15,000 |
| December 05, 2025 | 3,945 | 3,870 | 3,870 | 3,945 | 3,870 | 17,800 |
| December 04, 2025 | 3,920 | 3,945 | 3,945 | 3,955 | 3,920 | 14,900 |
| December 03, 2025 | 3,925 | 3,930 | 3,930 | 3,940 | 3,905 | 14,600 |
| December 02, 2025 | 3,940 | 3,925 | 3,925 | 3,940 | 3,910 | 16,400 |
| December 01, 2025 | 4,000 | 3,945 | 3,945 | 4,000 | 3,945 | 14,400 |
| November 28, 2025 | 3,980 | 3,995 | 3,995 | 3,995 | 3,970 | 18,000 |
| November 27, 2025 | 3,965 | 3,975 | 3,975 | 3,990 | 3,955 | 25,500 |
| November 26, 2025 | 3,955 | 3,970 | 3,970 | 3,975 | 3,955 | 14,900 |
| November 25, 2025 | 3,900 | 3,955 | 3,955 | 3,965 | 3,900 | 29,400 |
| November 21, 2025 | 3,845 | 3,900 | 3,900 | 3,900 | 3,845 | 19,500 |
| November 20, 2025 | 3,830 | 3,860 | 3,860 | 3,860 | 3,825 | 19,400 |
| November 19, 2025 | 3,815 | 3,805 | 3,805 | 3,840 | 3,795 | 20,200 |
| November 18, 2025 | 3,845 | 3,815 | 3,815 | 3,850 | 3,815 | 16,400 |
| November 17, 2025 | 3,895 | 3,845 | 3,845 | 3,895 | 3,845 | 13,500 |
| November 14, 2025 | 3,865 | 3,870 | 3,870 | 3,875 | 3,850 | 13,100 |
| November 13, 2025 | 3,855 | 3,870 | 3,870 | 3,880 | 3,845 | 12,000 |
| November 12, 2025 | 3,830 | 3,865 | 3,865 | 3,880 | 3,830 | 15,400 |
| November 11, 2025 | 3,805 | 3,830 | 3,830 | 3,845 | 3,800 | 18,800 |
| November 10, 2025 | 3,815 | 3,805 | 3,805 | 3,815 | 3,790 | 12,800 |
| November 07, 2025 | 3,815 | 3,800 | 3,800 | 3,820 | 3,790 | 18,500 |
| November 06, 2025 | 3,830 | 3,805 | 3,805 | 3,830 | 3,805 | 12,800 |
| November 05, 2025 | 3,800 | 3,800 | 3,800 | 3,815 | 3,770 | 32,000 |
| November 04, 2025 | 3,835 | 3,800 | 3,800 | 3,835 | 3,800 | 23,500 |
| October 31, 2025 | 3,815 | 3,810 | 3,810 | 3,820 | 3,775 | 57,700 |
| October 30, 2025 | 3,835 | 3,830 | 3,830 | 3,855 | 3,820 | 38,100 |
| October 29, 2025 | 3,855 | 3,815 | 3,815 | 3,860 | 3,810 | 26,700 |
| October 28, 2025 | 3,920 | 3,855 | 3,855 | 3,935 | 3,850 | 32,400 |
| October 27, 2025 | 3,925 | 3,920 | 3,920 | 3,940 | 3,905 | 21,500 |
| October 24, 2025 | 3,905 | 3,880 | 3,880 | 3,925 | 3,875 | 14,900 |
| October 23, 2025 | 3,885 | 3,905 | 3,905 | 3,915 | 3,870 | 15,100 |
| October 22, 2025 | 3,870 | 3,885 | 3,885 | 3,890 | 3,865 | 12,100 |
| October 21, 2025 | 3,890 | 3,860 | 3,860 | 3,895 | 3,860 | 17,000 |
| October 20, 2025 | 3,845 | 3,870 | 3,870 | 3,870 | 3,840 | 10,500 |
| October 17, 2025 | 3,840 | 3,815 | 3,815 | 3,845 | 3,810 | 11,400 |
| October 16, 2025 | 3,870 | 3,855 | 3,855 | 3,875 | 3,850 | 11,900 |
| October 15, 2025 | 3,840 | 3,840 | 3,840 | 3,855 | 3,825 | 18,000 |
| October 14, 2025 | 3,820 | 3,795 | 3,795 | 3,835 | 3,780 | 37,400 |
| October 10, 2025 | 3,885 | 3,830 | 3,830 | 3,885 | 3,830 | 21,300 |
| October 09, 2025 | 3,890 | 3,900 | 3,900 | 3,900 | 3,865 | 20,500 |
| October 08, 2025 | 3,905 | 3,890 | 3,890 | 3,935 | 3,890 | 15,400 |
| October 07, 2025 | 3,940 | 3,905 | 3,905 | 3,940 | 3,890 | 24,500 |
| October 06, 2025 | 3,930 | 3,930 | 3,930 | 3,930 | 3,860 | 37,800 |
| October 03, 2025 | 3,790 | 3,820 | 3,820 | 3,840 | 3,785 | 20,100 |
| October 02, 2025 | 3,830 | 3,785 | 3,785 | 3,830 | 3,770 | 38,100 |
| October 01, 2025 | 3,920 | 3,815 | 3,815 | 3,920 | 3,815 | 40,100 |
| September 30, 2025 | 3,990 | 3,920 | 3,920 | 3,990 | 3,915 | 25,100 |
| September 29, 2025 | 4,020 | 3,960 | 3,960 | 4,020 | 3,955 | 44,600 |
| September 26, 2025 | 4,055 | 4,090 | 4,090 | 4,100 | 4,045 | 85,800 |
| September 25, 2025 | 4,020 | 4,055 | 4,055 | 4,055 | 4,020 | 23,000 |
| September 24, 2025 | 4,005 | 4,020 | 4,020 | 4,030 | 3,980 | 23,400 |
| September 22, 2025 | 3,985 | 3,995 | 3,995 | 4,005 | 3,970 | 21,200 |
| September 19, 2025 | 3,955 | 3,980 | 3,980 | 3,985 | 3,940 | 31,400 |
| September 18, 2025 | 3,975 | 3,940 | 3,940 | 3,975 | 3,930 | 15,500 |
| September 17, 2025 | 3,980 | 3,950 | 3,950 | 3,980 | 3,940 | 24,500 |
| September 16, 2025 | 3,965 | 3,980 | 3,980 | 4,000 | 3,965 | 18,900 |