3,553.00
-113(-3.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,604 | 3,666 | 3,666 | 3,678 | 3,604 | 227,100 |
| December 03, 2025 | 3,670 | 3,604 | 3,604 | 3,683 | 3,589 | 249,200 |
| December 02, 2025 | 3,643 | 3,694 | 3,694 | 3,712 | 3,637 | 253,000 |
| December 01, 2025 | 3,662 | 3,667 | 3,667 | 3,687 | 3,627 | 212,100 |
| November 28, 2025 | 3,634 | 3,697 | 3,697 | 3,719 | 3,628 | 214,300 |
| November 27, 2025 | 3,593 | 3,634 | 3,634 | 3,643 | 3,581 | 230,600 |
| November 26, 2025 | 3,540 | 3,578 | 3,578 | 3,596 | 3,536 | 229,900 |
| November 25, 2025 | 3,551 | 3,536 | 3,536 | 3,590 | 3,520 | 193,400 |
| November 21, 2025 | 3,535 | 3,551 | 3,551 | 3,577 | 3,528 | 320,700 |
| November 20, 2025 | 3,542 | 3,513 | 3,513 | 3,554 | 3,507 | 201,400 |
| November 19, 2025 | 3,510 | 3,510 | 3,510 | 3,533 | 3,507 | 217,000 |
| November 18, 2025 | 3,517 | 3,482 | 3,482 | 3,536 | 3,465 | 245,000 |
| November 17, 2025 | 3,496 | 3,517 | 3,517 | 3,533 | 3,486 | 212,800 |
| November 14, 2025 | 3,500 | 3,501 | 3,501 | 3,513 | 3,484 | 220,100 |
| November 13, 2025 | 3,461 | 3,497 | 3,497 | 3,509 | 3,447 | 237,100 |
| November 12, 2025 | 3,407 | 3,447 | 3,447 | 3,492 | 3,407 | 237,600 |
| November 11, 2025 | 3,320 | 3,407 | 3,407 | 3,426 | 3,320 | 353,000 |
| November 10, 2025 | 3,491 | 3,320 | 3,320 | 3,509 | 3,309 | 515,000 |
| November 07, 2025 | 3,410 | 3,442 | 3,442 | 3,527 | 3,308 | 626,000 |
| November 06, 2025 | 3,428 | 3,406 | 3,406 | 3,458 | 3,406 | 401,000 |
| November 05, 2025 | 3,428 | 3,406 | 3,406 | 3,458 | 3,406 | 401,000 |
| November 04, 2025 | 3,485 | 3,455 | 3,455 | 3,519 | 3,434 | 277,100 |
| October 31, 2025 | 3,460 | 3,476 | 3,476 | 3,497 | 3,440 | 312,900 |
| October 30, 2025 | 3,460 | 3,476 | 3,476 | 3,497 | 3,440 | 2.59M |
| October 29, 2025 | 3,435 | 3,408 | 3,408 | 3,473 | 3,392 | 364,400 |
| October 28, 2025 | 3,500 | 3,418 | 3,418 | 3,500 | 3,403 | 404,700 |
| October 27, 2025 | 3,452 | 3,514 | 3,514 | 3,531 | 3,435 | 303,100 |
| October 24, 2025 | 3,472 | 3,425 | 3,425 | 3,475 | 3,425 | 248,200 |
| October 23, 2025 | 3,505 | 3,477 | 3,477 | 3,533 | 3,477 | 271,800 |
| October 22, 2025 | 3,418 | 3,505 | 3,505 | 3,505 | 3,411 | 342,500 |
| October 21, 2025 | 3,411 | 3,415 | 3,415 | 3,435 | 3,405 | 268,100 |
| October 20, 2025 | 3,445 | 3,410 | 3,410 | 3,445 | 3,409 | 247,500 |
| October 17, 2025 | 3,409 | 3,420 | 3,420 | 3,442 | 3,405 | 234,100 |
| October 16, 2025 | 3,417 | 3,409 | 3,409 | 3,435 | 3,382 | 291,100 |
| October 15, 2025 | 3,363 | 3,418 | 3,418 | 3,433 | 3,363 | 320,300 |
| October 14, 2025 | 3,408 | 3,362 | 3,362 | 3,443 | 3,345 | 426,200 |
| October 10, 2025 | 3,400 | 3,420 | 3,420 | 3,436 | 3,394 | 372,500 |
| October 09, 2025 | 3,512 | 3,437 | 3,437 | 3,542 | 3,434 | 321,300 |
| October 08, 2025 | 3,438 | 3,516 | 3,516 | 3,516 | 3,438 | 364,500 |
| October 07, 2025 | 3,506 | 3,436 | 3,436 | 3,520 | 3,425 | 405,200 |
| October 06, 2025 | 3,524 | 3,494 | 3,494 | 3,544 | 3,483 | 321,300 |
| October 03, 2025 | 3,410 | 3,457 | 3,457 | 3,461 | 3,410 | 267,400 |
| October 02, 2025 | 3,403 | 3,407 | 3,407 | 3,435 | 3,375 | 361,800 |
| October 01, 2025 | 3,386 | 3,427 | 3,427 | 3,434 | 3,381 | 381,900 |
| September 30, 2025 | 3,445 | 3,412 | 3,412 | 3,449 | 3,405 | 248,200 |
| September 29, 2025 | 3,418 | 3,431 | 3,431 | 3,469 | 3,410 | 308,400 |
| September 26, 2025 | 3,472 | 3,460 | 3,423 | 3,488 | 3,428 | 384,600 |
| September 25, 2025 | 3,412 | 3,458 | 3,421.02 | 3,476 | 3,411 | 227,200 |
| September 24, 2025 | 3,480 | 3,412 | 3,375.51 | 3,480 | 3,400 | 255,300 |
| September 22, 2025 | 3,410 | 3,445 | 3,408.16 | 3,454 | 3,397 | 295,400 |
| September 19, 2025 | 3,402 | 3,401 | 3,401 | 3,456 | 3,368 | 1.56M |
| September 18, 2025 | 3,425 | 3,402 | 3,402 | 3,441 | 3,379 | 273,400 |
| September 17, 2025 | 3,413 | 3,424 | 3,424 | 3,445 | 3,397 | 267,500 |
| September 16, 2025 | 3,394 | 3,415 | 3,415 | 3,449 | 3,394 | 261,300 |
| September 12, 2025 | 3,390 | 3,394 | 3,394 | 3,430 | 3,352 | 359,200 |
| September 11, 2025 | 3,400 | 3,380 | 3,380 | 3,420 | 3,376 | 281,500 |
| September 10, 2025 | 3,350 | 3,390 | 3,390 | 3,400 | 3,343 | 295,000 |
| September 09, 2025 | 3,266 | 3,325 | 3,325 | 3,349 | 3,261 | 402,700 |
| September 08, 2025 | 3,217 | 3,253 | 3,253 | 3,277 | 3,193 | 616,800 |
| September 05, 2025 | 3,144 | 3,134 | 3,134 | 3,176 | 3,120 | 296,400 |