3,241.00
-17(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,240 | 3,241 | 3,241 | 3,260 | 3,213 | 823,400 |
| December 03, 2025 | 3,246 | 3,258 | 3,258 | 3,288 | 3,240 | 690,400 |
| December 02, 2025 | 3,259 | 3,267 | 3,267 | 3,288 | 3,244 | 601,700 |
| December 01, 2025 | 3,316 | 3,261 | 3,261 | 3,324 | 3,239 | 920,600 |
| November 28, 2025 | 3,310 | 3,312 | 3,312 | 3,319 | 3,285 | 833,900 |
| November 27, 2025 | 3,288 | 3,303 | 3,303 | 3,337 | 3,279 | 499,600 |
| November 26, 2025 | 3,285 | 3,288 | 3,288 | 3,302 | 3,255 | 981,600 |
| November 25, 2025 | 3,285 | 3,292 | 3,292 | 3,296 | 3,257 | 1.19M |
| November 21, 2025 | 3,178 | 3,247 | 3,247 | 3,247 | 3,169 | 1.18M |
| November 20, 2025 | 3,244 | 3,198 | 3,198 | 3,254 | 3,180 | 924,800 |
| November 19, 2025 | 3,275 | 3,218 | 3,218 | 3,276 | 3,218 | 831,800 |
| November 18, 2025 | 3,263 | 3,226 | 3,226 | 3,286 | 3,215 | 742,100 |
| November 17, 2025 | 3,298 | 3,291 | 3,291 | 3,317 | 3,252 | 750,900 |
| November 14, 2025 | 3,407 | 3,336 | 3,336 | 3,408 | 3,317 | 1.12M |
| November 13, 2025 | 3,238 | 3,401 | 3,401 | 3,401 | 3,220 | 1.99M |
| November 12, 2025 | 3,280 | 3,268 | 3,268 | 3,306 | 3,251 | 859,400 |
| November 11, 2025 | 3,310 | 3,280 | 3,280 | 3,319 | 3,263 | 575,500 |
| November 10, 2025 | 3,325 | 3,318 | 3,318 | 3,332 | 3,302 | 458,400 |
| November 07, 2025 | 3,275 | 3,300 | 3,300 | 3,300 | 3,262 | 651,600 |
| November 06, 2025 | 3,289 | 3,269 | 3,269 | 3,295 | 3,257 | 778,300 |
| November 05, 2025 | 3,312 | 3,289 | 3,289 | 3,331 | 3,240 | 875,700 |
| November 04, 2025 | 3,277 | 3,288 | 3,288 | 3,318 | 3,260 | 945,100 |
| October 31, 2025 | 3,253 | 3,277 | 3,277 | 3,290 | 3,246 | 923,500 |
| October 30, 2025 | 3,230 | 3,242 | 3,242 | 3,248 | 3,195 | 1.02M |
| October 29, 2025 | 3,304 | 3,248 | 3,248 | 3,324 | 3,242 | 935,700 |
| October 28, 2025 | 3,355 | 3,315 | 3,315 | 3,374 | 3,315 | 1.13M |
| October 27, 2025 | 3,339 | 3,356 | 3,356 | 3,362 | 3,336 | 1.17M |
| October 24, 2025 | 3,340 | 3,329 | 3,329 | 3,369 | 3,329 | 846,500 |
| October 23, 2025 | 3,385 | 3,339 | 3,339 | 3,392 | 3,339 | 818,300 |
| October 22, 2025 | 3,368 | 3,385 | 3,385 | 3,392 | 3,353 | 759,700 |
| October 21, 2025 | 3,370 | 3,368 | 3,368 | 3,388 | 3,363 | 559,500 |
| October 20, 2025 | 3,390 | 3,370 | 3,370 | 3,390 | 3,362 | 568,600 |
| October 17, 2025 | 3,320 | 3,345 | 3,345 | 3,352 | 3,320 | 561,300 |
| October 16, 2025 | 3,364 | 3,338 | 3,338 | 3,395 | 3,338 | 512,700 |
| October 15, 2025 | 3,399 | 3,358 | 3,358 | 3,412 | 3,339 | 851,300 |
| October 14, 2025 | 3,344 | 3,363 | 3,363 | 3,405 | 3,344 | 1.11M |
| October 10, 2025 | 3,368 | 3,402 | 3,402 | 3,414 | 3,359 | 988,100 |
| October 09, 2025 | 3,365 | 3,402 | 3,402 | 3,408 | 3,365 | 690,200 |
| October 08, 2025 | 3,361 | 3,365 | 3,365 | 3,386 | 3,352 | 791,700 |
| October 07, 2025 | 3,344 | 3,370 | 3,370 | 3,381 | 3,338 | 1M |
| October 06, 2025 | 3,333 | 3,335 | 3,335 | 3,363 | 3,319 | 989,400 |
| October 03, 2025 | 3,273 | 3,277 | 3,277 | 3,308 | 3,273 | 848,800 |
| October 02, 2025 | 3,323 | 3,290 | 3,290 | 3,349 | 3,252 | 1.14M |
| October 01, 2025 | 3,371 | 3,319 | 3,319 | 3,391 | 3,300 | 1.38M |
| September 30, 2025 | 3,344 | 3,361 | 3,361 | 3,380 | 3,328 | 960,500 |
| September 29, 2025 | 3,510 | 3,371 | 3,371 | 3,510 | 3,349 | 1.33M |
| September 26, 2025 | 3,360 | 3,370 | 3,370 | 3,376 | 3,340 | 865,600 |
| September 25, 2025 | 3,368 | 3,341 | 3,341 | 3,372 | 3,341 | 944,000 |
| September 24, 2025 | 3,435 | 3,345 | 3,345 | 3,435 | 3,327 | 1.15M |
| September 22, 2025 | 3,393 | 3,392 | 3,392 | 3,430 | 3,387 | 865,200 |
| September 19, 2025 | 3,385 | 3,401 | 3,401 | 3,465 | 3,385 | 3.34M |
| September 18, 2025 | 3,400 | 3,385 | 3,385 | 3,420 | 3,362 | 1.02M |
| September 17, 2025 | 3,460 | 3,399 | 3,399 | 3,460 | 3,389 | 1.02M |
| September 16, 2025 | 3,424 | 3,475 | 3,475 | 3,484 | 3,420 | 966,600 |
| September 12, 2025 | 3,483 | 3,452 | 3,452 | 3,499 | 3,452 | 840,600 |
| September 11, 2025 | 3,442 | 3,458 | 3,458 | 3,478 | 3,426 | 769,300 |
| September 10, 2025 | 3,426 | 3,442 | 3,442 | 3,454 | 3,412 | 919,300 |
| September 09, 2025 | 3,465 | 3,426 | 3,426 | 3,482 | 3,426 | 851,100 |
| September 08, 2025 | 3,390 | 3,453 | 3,453 | 3,458 | 3,388 | 1.04M |
| September 05, 2025 | 3,382 | 3,384 | 3,384 | 3,399 | 3,351 | 867,400 |