3,230.00
-30(-0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,205 | 3,260 | 3,260 | 3,275 | 3,190 | 65,000 |
| December 03, 2025 | 3,300 | 3,220 | 3,220 | 3,330 | 3,190 | 74,900 |
| December 02, 2025 | 3,315 | 3,320 | 3,320 | 3,340 | 3,300 | 34,200 |
| December 01, 2025 | 3,310 | 3,320 | 3,320 | 3,365 | 3,285 | 63,700 |
| November 28, 2025 | 3,320 | 3,310 | 3,310 | 3,330 | 3,280 | 35,500 |
| November 27, 2025 | 3,270 | 3,290 | 3,290 | 3,290 | 3,255 | 27,900 |
| November 26, 2025 | 3,240 | 3,285 | 3,285 | 3,285 | 3,225 | 28,800 |
| November 25, 2025 | 3,285 | 3,240 | 3,240 | 3,285 | 3,190 | 59,200 |
| November 21, 2025 | 3,155 | 3,285 | 3,285 | 3,315 | 3,120 | 107,200 |
| November 20, 2025 | 3,135 | 3,155 | 3,155 | 3,215 | 3,125 | 110,000 |
| November 19, 2025 | 3,100 | 3,135 | 3,135 | 3,185 | 3,090 | 53,200 |
| November 18, 2025 | 3,195 | 3,105 | 3,105 | 3,195 | 3,100 | 57,700 |
| November 17, 2025 | 3,295 | 3,180 | 3,180 | 3,295 | 3,140 | 85,200 |
| November 14, 2025 | 3,310 | 3,340 | 3,340 | 3,370 | 3,305 | 97,000 |
| November 13, 2025 | 3,295 | 3,300 | 3,300 | 3,310 | 3,255 | 29,800 |
| November 12, 2025 | 3,225 | 3,265 | 3,265 | 3,305 | 3,210 | 54,400 |
| November 11, 2025 | 3,265 | 3,225 | 3,225 | 3,285 | 3,195 | 61,000 |
| November 10, 2025 | 3,230 | 3,235 | 3,235 | 3,275 | 3,200 | 58,200 |
| November 07, 2025 | 3,135 | 3,225 | 3,225 | 3,225 | 3,100 | 66,500 |
| November 06, 2025 | 3,155 | 3,140 | 3,140 | 3,185 | 3,115 | 57,500 |
| November 05, 2025 | 3,155 | 3,140 | 3,140 | 3,185 | 3,115 | 106,000 |
| November 04, 2025 | 3,075 | 3,115 | 3,115 | 3,200 | 3,070 | 106,000 |
| October 31, 2025 | 3,210 | 3,230 | 3,230 | 3,260 | 3,150 | 153,600 |
| October 30, 2025 | 3,210 | 3,230 | 3,230 | 3,260 | 3,150 | 316,800 |
| October 29, 2025 | 3,410 | 3,340 | 3,340 | 3,410 | 3,325 | 437,900 |
| October 28, 2025 | 3,375 | 3,360 | 3,360 | 3,390 | 3,345 | 105,400 |
| October 27, 2025 | 3,390 | 3,380 | 3,380 | 3,390 | 3,350 | 100,000 |
| October 24, 2025 | 3,410 | 3,360 | 3,360 | 3,425 | 3,360 | 81,200 |
| October 23, 2025 | 3,430 | 3,470 | 3,470 | 3,470 | 3,410 | 105,600 |
| October 22, 2025 | 3,420 | 3,385 | 3,385 | 3,435 | 3,385 | 52,900 |
| October 21, 2025 | 3,410 | 3,385 | 3,385 | 3,415 | 3,330 | 68,400 |
| October 20, 2025 | 3,465 | 3,360 | 3,360 | 3,470 | 3,355 | 114,200 |
| October 17, 2025 | 3,375 | 3,440 | 3,440 | 3,475 | 3,375 | 66,300 |
| October 16, 2025 | 3,425 | 3,395 | 3,395 | 3,475 | 3,380 | 81,100 |
| October 15, 2025 | 3,460 | 3,440 | 3,440 | 3,490 | 3,410 | 78,500 |
| October 14, 2025 | 3,440 | 3,415 | 3,415 | 3,490 | 3,410 | 166,900 |
| October 10, 2025 | 3,445 | 3,390 | 3,390 | 3,470 | 3,390 | 119,900 |
| October 09, 2025 | 3,420 | 3,440 | 3,440 | 3,485 | 3,415 | 144,000 |
| October 08, 2025 | 3,395 | 3,435 | 3,435 | 3,470 | 3,395 | 158,700 |
| October 07, 2025 | 3,390 | 3,425 | 3,425 | 3,455 | 3,355 | 117,800 |
| October 06, 2025 | 3,390 | 3,320 | 3,320 | 3,395 | 3,280 | 104,800 |
| October 03, 2025 | 3,295 | 3,335 | 3,335 | 3,335 | 3,260 | 83,800 |
| October 02, 2025 | 3,235 | 3,260 | 3,260 | 3,290 | 3,220 | 119,300 |
| October 01, 2025 | 3,310 | 3,180 | 3,180 | 3,310 | 3,170 | 175,800 |
| September 30, 2025 | 3,405 | 3,315 | 3,315 | 3,425 | 3,315 | 165,600 |
| September 29, 2025 | 3,525 | 3,425 | 3,425 | 3,525 | 3,420 | 193,700 |
| September 26, 2025 | 3,635 | 3,485 | 3,485 | 3,660 | 3,465 | 164,300 |
| September 25, 2025 | 3,565 | 3,575 | 3,575 | 3,620 | 3,510 | 133,100 |
| September 24, 2025 | 3,675 | 3,580 | 3,580 | 3,690 | 3,575 | 157,900 |
| September 22, 2025 | 3,680 | 3,635 | 3,635 | 3,690 | 3,605 | 166,300 |
| September 19, 2025 | 3,690 | 3,675 | 3,675 | 3,710 | 3,600 | 294,700 |
| September 18, 2025 | 3,480 | 3,490 | 3,490 | 3,510 | 3,415 | 189,000 |
| September 17, 2025 | 3,480 | 3,490 | 3,490 | 3,510 | 3,415 | 281,100 |
| September 16, 2025 | 3,265 | 3,465 | 3,465 | 3,510 | 3,255 | 635,000 |
| September 12, 2025 | 3,125 | 3,135 | 3,135 | 3,155 | 3,090 | 270,800 |
| September 11, 2025 | 3,090 | 3,065 | 3,065 | 3,095 | 3,055 | 94,500 |
| September 10, 2025 | 3,070 | 3,075 | 3,075 | 3,100 | 3,040 | 135,500 |
| September 09, 2025 | 3,020 | 3,020 | 3,020 | 3,065 | 3,000 | 111,200 |
| September 08, 2025 | 3,000 | 3,035 | 3,035 | 3,050 | 2,993 | 96,100 |
| September 05, 2025 | 3,075 | 3,000 | 3,000 | 3,095 | 2,995 | 151,300 |