3,856.00
-95(-2.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,924 | 3,951 | 3,951 | 3,964 | 3,908 | 1.58M |
| December 03, 2025 | 3,987 | 3,939 | 3,939 | 3,996 | 3,915 | 1.94M |
| December 02, 2025 | 4,013 | 4,037 | 4,037 | 4,037 | 3,978 | 2.35M |
| December 01, 2025 | 4,044 | 4,002 | 4,002 | 4,064 | 4,000 | 2.23M |
| November 28, 2025 | 4,045 | 4,046 | 4,046 | 4,050 | 4,005 | 2.23M |
| November 27, 2025 | 4,019 | 4,077 | 4,077 | 4,095 | 4,016 | 2.47M |
| November 26, 2025 | 3,976 | 4,041 | 4,041 | 4,042 | 3,926 | 3.79M |
| November 25, 2025 | 3,935 | 4,000 | 4,000 | 4,000 | 3,907 | 2.91M |
| November 21, 2025 | 3,861 | 3,962 | 3,962 | 3,962 | 3,850 | 10.36M |
| November 20, 2025 | 3,800 | 3,818 | 3,818 | 3,861 | 3,800 | 2.18M |
| November 19, 2025 | 3,815 | 3,812 | 3,812 | 3,833 | 3,783 | 2.6M |
| November 18, 2025 | 3,906 | 3,800 | 3,800 | 3,913 | 3,758 | 4.23M |
| November 17, 2025 | 3,783 | 3,768 | 3,768 | 3,795 | 3,745 | 1.76M |
| November 14, 2025 | 3,826 | 3,804 | 3,804 | 3,830 | 3,767 | 2.98M |
| November 13, 2025 | 3,811 | 3,803 | 3,803 | 3,811 | 3,755 | 2.12M |
| November 12, 2025 | 3,817 | 3,763 | 3,763 | 3,845 | 3,733 | 3.32M |
| November 11, 2025 | 3,828 | 3,794 | 3,794 | 3,843 | 3,786 | 2.28M |
| November 10, 2025 | 3,866 | 3,878 | 3,878 | 3,906 | 3,839 | 2.38M |
| November 07, 2025 | 3,844 | 3,858 | 3,858 | 3,873 | 3,792 | 3.16M |
| November 06, 2025 | 3,721 | 3,783 | 3,783 | 3,783 | 3,715 | 1.84M |
| November 05, 2025 | 3,703 | 3,768 | 3,768 | 3,770 | 3,678 | 2.78M |
| November 04, 2025 | 3,750 | 3,673 | 3,673 | 3,750 | 3,657 | 2.48M |
| October 31, 2025 | 3,750 | 3,756 | 3,756 | 3,791 | 3,703 | 4.06M |
| October 30, 2025 | 3,609 | 3,596 | 3,596 | 3,614 | 3,556 | 2.97M |
| October 29, 2025 | 3,686 | 3,630 | 3,630 | 3,686 | 3,625 | 1.72M |
| October 28, 2025 | 3,687 | 3,662 | 3,662 | 3,694 | 3,650 | 1.8M |
| October 27, 2025 | 3,696 | 3,687 | 3,687 | 3,711 | 3,673 | 1.63M |
| October 24, 2025 | 3,694 | 3,672 | 3,672 | 3,700 | 3,667 | 1.52M |
| October 23, 2025 | 3,700 | 3,692 | 3,692 | 3,713 | 3,674 | 1.51M |
| October 22, 2025 | 3,657 | 3,693 | 3,693 | 3,693 | 3,642 | 1.97M |
| October 21, 2025 | 3,650 | 3,640 | 3,640 | 3,657 | 3,617 | 1.56M |
| October 20, 2025 | 3,638 | 3,634 | 3,634 | 3,652 | 3,616 | 1.6M |
| October 17, 2025 | 3,607 | 3,595 | 3,595 | 3,609 | 3,567 | 1.44M |
| October 16, 2025 | 3,620 | 3,598 | 3,598 | 3,628 | 3,584 | 1.49M |
| October 15, 2025 | 3,607 | 3,613 | 3,613 | 3,657 | 3,602 | 2.49M |
| October 14, 2025 | 3,535 | 3,607 | 3,607 | 3,607 | 3,520 | 2.5M |
| October 10, 2025 | 3,561 | 3,561 | 3,561 | 3,579 | 3,533 | 2.29M |
| October 09, 2025 | 3,595 | 3,584 | 3,584 | 3,600 | 3,567 | 2.33M |
| October 08, 2025 | 3,599 | 3,597 | 3,597 | 3,638 | 3,579 | 2.33M |
| October 07, 2025 | 3,635 | 3,591 | 3,591 | 3,635 | 3,588 | 1.83M |
| October 06, 2025 | 3,695 | 3,621 | 3,621 | 3,697 | 3,619 | 2.63M |
| October 03, 2025 | 3,541 | 3,595 | 3,595 | 3,619 | 3,535 | 2.02M |
| October 02, 2025 | 3,557 | 3,529 | 3,529 | 3,572 | 3,497 | 2.58M |
| October 01, 2025 | 3,600 | 3,600 | 3,600 | 3,624 | 3,572 | 2.46M |
| September 30, 2025 | 3,611 | 3,620 | 3,620 | 3,626 | 3,582 | 2.74M |
| September 29, 2025 | 3,688 | 3,634 | 3,634 | 3,698 | 3,625 | 2.36M |
| September 26, 2025 | 3,714 | 3,727 | 3,727 | 3,749 | 3,696 | 2.65M |
| September 25, 2025 | 3,747 | 3,692 | 3,692 | 3,747 | 3,686 | 2.59M |
| September 24, 2025 | 3,699 | 3,716 | 3,716 | 3,723 | 3,671 | 2.59M |
| September 22, 2025 | 3,602 | 3,629 | 3,629 | 3,647 | 3,600 | 1.9M |
| September 19, 2025 | 3,642 | 3,638 | 3,638 | 3,683 | 3,622 | 4.46M |
| September 18, 2025 | 3,700 | 3,661 | 3,661 | 3,717 | 3,659 | 1.97M |
| September 17, 2025 | 3,675 | 3,683 | 3,683 | 3,690 | 3,654 | 2.13M |
| September 16, 2025 | 3,674 | 3,694 | 3,694 | 3,707 | 3,653 | 2.22M |
| September 12, 2025 | 3,719 | 3,680 | 3,680 | 3,723 | 3,674 | 2.81M |
| September 11, 2025 | 3,733 | 3,696 | 3,696 | 3,735 | 3,676 | 2.81M |
| September 10, 2025 | 3,750 | 3,727 | 3,727 | 3,803 | 3,725 | 2.46M |
| September 09, 2025 | 3,805 | 3,749 | 3,749 | 3,815 | 3,749 | 2.06M |
| September 08, 2025 | 3,775 | 3,795 | 3,795 | 3,809 | 3,750 | 2.44M |
| September 05, 2025 | 3,763 | 3,749 | 3,749 | 3,774 | 3,719 | 2.21M |
