3,240.00
-81(-2.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,282 | 3,321 | 3,321 | 3,337 | 3,274 | 220,200 |
| December 03, 2025 | 3,338 | 3,265 | 3,265 | 3,340 | 3,265 | 208,600 |
| December 02, 2025 | 3,348 | 3,352 | 3,352 | 3,372 | 3,338 | 170,600 |
| December 01, 2025 | 3,378 | 3,349 | 3,349 | 3,387 | 3,336 | 155,000 |
| November 28, 2025 | 3,404 | 3,385 | 3,385 | 3,414 | 3,373 | 139,200 |
| November 27, 2025 | 3,418 | 3,418 | 3,418 | 3,427 | 3,384 | 239,900 |
| November 26, 2025 | 3,350 | 3,413 | 3,413 | 3,418 | 3,350 | 235,100 |
| November 25, 2025 | 3,333 | 3,340 | 3,340 | 3,364 | 3,326 | 216,800 |
| November 21, 2025 | 3,275 | 3,328 | 3,328 | 3,328 | 3,269 | 286,700 |
| November 20, 2025 | 3,227 | 3,245 | 3,245 | 3,267 | 3,225 | 169,600 |
| November 19, 2025 | 3,200 | 3,218 | 3,218 | 3,234 | 3,199 | 209,300 |
| November 18, 2025 | 3,245 | 3,202 | 3,202 | 3,262 | 3,202 | 196,500 |
| November 17, 2025 | 3,247 | 3,256 | 3,256 | 3,268 | 3,213 | 170,400 |
| November 14, 2025 | 3,241 | 3,268 | 3,268 | 3,277 | 3,220 | 158,700 |
| November 13, 2025 | 3,254 | 3,216 | 3,216 | 3,254 | 3,212 | 112,500 |
| November 12, 2025 | 3,259 | 3,237 | 3,237 | 3,295 | 3,232 | 187,200 |
| November 11, 2025 | 3,238 | 3,246 | 3,246 | 3,270 | 3,221 | 193,200 |
| November 10, 2025 | 3,189 | 3,227 | 3,227 | 3,236 | 3,153 | 285,100 |
| November 07, 2025 | 3,137 | 3,170 | 3,170 | 3,200 | 3,124 | 284,000 |
| November 06, 2025 | 3,121 | 3,123 | 3,123 | 3,143 | 3,108 | 178,600 |
| November 05, 2025 | 3,133 | 3,121 | 3,121 | 3,153 | 3,098 | 189,200 |
| November 04, 2025 | 3,120 | 3,135 | 3,135 | 3,141 | 3,089 | 191,600 |
| October 31, 2025 | 3,139 | 3,121 | 3,121 | 3,158 | 3,121 | 159,600 |
| October 30, 2025 | 3,120 | 3,121 | 3,121 | 3,127 | 3,085 | 292,500 |
| October 29, 2025 | 3,201 | 3,118 | 3,118 | 3,220 | 3,118 | 346,100 |
| October 28, 2025 | 3,275 | 3,227 | 3,227 | 3,275 | 3,227 | 277,700 |
| October 27, 2025 | 3,299 | 3,291 | 3,291 | 3,318 | 3,291 | 173,100 |
| October 24, 2025 | 3,323 | 3,298 | 3,298 | 3,325 | 3,292 | 147,300 |
| October 23, 2025 | 3,320 | 3,324 | 3,324 | 3,336 | 3,299 | 134,300 |
| October 22, 2025 | 3,303 | 3,309 | 3,309 | 3,319 | 3,296 | 155,200 |
| October 21, 2025 | 3,333 | 3,317 | 3,317 | 3,352 | 3,307 | 156,800 |
| October 20, 2025 | 3,362 | 3,344 | 3,344 | 3,381 | 3,334 | 211,300 |
| October 17, 2025 | 3,386 | 3,341 | 3,341 | 3,400 | 3,317 | 264,100 |
| October 16, 2025 | 3,284 | 3,371 | 3,371 | 3,430 | 3,271 | 553,800 |
| October 15, 2025 | 3,249 | 3,237 | 3,237 | 3,269 | 3,225 | 128,900 |
| October 14, 2025 | 3,235 | 3,237 | 3,237 | 3,246 | 3,203 | 194,400 |
| October 10, 2025 | 3,270 | 3,260 | 3,260 | 3,283 | 3,248 | 196,100 |
| October 09, 2025 | 3,332 | 3,292 | 3,292 | 3,332 | 3,288 | 193,700 |
| October 08, 2025 | 3,400 | 3,324 | 3,324 | 3,415 | 3,324 | 197,000 |
| October 07, 2025 | 3,360 | 3,395 | 3,395 | 3,398 | 3,344 | 181,200 |
| October 06, 2025 | 3,330 | 3,355 | 3,355 | 3,357 | 3,309 | 246,300 |
| October 03, 2025 | 3,238 | 3,294 | 3,294 | 3,294 | 3,238 | 186,400 |
| October 02, 2025 | 3,311 | 3,238 | 3,238 | 3,318 | 3,237 | 173,200 |
| October 01, 2025 | 3,340 | 3,320 | 3,320 | 3,341 | 3,286 | 266,700 |
| September 30, 2025 | 3,421 | 3,360 | 3,360 | 3,423 | 3,347 | 315,800 |
| September 29, 2025 | 3,490 | 3,413 | 3,413 | 3,504 | 3,413 | 416,300 |
| September 26, 2025 | 3,475 | 3,494 | 3,494 | 3,517 | 3,475 | 1.07M |
| September 25, 2025 | 3,452 | 3,464 | 3,464 | 3,476 | 3,434 | 511,200 |
| September 24, 2025 | 3,449 | 3,420 | 3,420 | 3,456 | 3,403 | 239,800 |
| September 22, 2025 | 3,404 | 3,403 | 3,403 | 3,437 | 3,402 | 213,400 |
| September 19, 2025 | 3,430 | 3,404 | 3,404 | 3,445 | 3,393 | 475,000 |
| September 18, 2025 | 3,446 | 3,440 | 3,440 | 3,457 | 3,420 | 182,000 |
| September 17, 2025 | 3,446 | 3,440 | 3,440 | 3,457 | 3,420 | 182,000 |
| September 16, 2025 | 3,434 | 3,459 | 3,459 | 3,468 | 3,421 | 164,000 |
| September 12, 2025 | 3,459 | 3,430 | 3,430 | 3,469 | 3,412 | 218,500 |
| September 11, 2025 | 3,440 | 3,447 | 3,447 | 3,458 | 3,410 | 206,300 |
| September 10, 2025 | 3,449 | 3,444 | 3,444 | 3,464 | 3,430 | 158,200 |
| September 09, 2025 | 3,474 | 3,461 | 3,461 | 3,506 | 3,436 | 328,600 |
| September 08, 2025 | 3,415 | 3,466 | 3,466 | 3,470 | 3,411 | 331,000 |
| September 05, 2025 | 3,400 | 3,411 | 3,411 | 3,429 | 3,383 | 308,100 |