3,813.00
-13(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,782 | 3,826 | 3,826 | 3,835 | 3,747 | 603,400 |
| December 03, 2025 | 3,827 | 3,808 | 3,808 | 3,841 | 3,768 | 598,600 |
| December 02, 2025 | 3,935 | 3,858 | 3,858 | 3,970 | 3,825 | 500,600 |
| December 01, 2025 | 3,996 | 3,941 | 3,941 | 4,034 | 3,941 | 379,000 |
| November 28, 2025 | 4,017 | 4,000 | 4,000 | 4,026 | 3,951 | 432,400 |
| November 27, 2025 | 4,000 | 4,003 | 4,003 | 4,049 | 3,987 | 255,600 |
| November 26, 2025 | 3,976 | 4,026 | 4,026 | 4,072 | 3,976 | 515,700 |
| November 25, 2025 | 3,935 | 3,910 | 3,910 | 3,955 | 3,899 | 328,900 |
| November 21, 2025 | 3,815 | 3,960 | 3,960 | 3,964 | 3,811 | 435,300 |
| November 20, 2025 | 3,855 | 3,805 | 3,805 | 3,895 | 3,805 | 309,300 |
| November 19, 2025 | 3,774 | 3,815 | 3,815 | 3,829 | 3,751 | 250,900 |
| November 18, 2025 | 3,830 | 3,773 | 3,773 | 3,846 | 3,773 | 298,200 |
| November 17, 2025 | 3,800 | 3,880 | 3,880 | 3,899 | 3,769 | 206,400 |
| November 14, 2025 | 3,827 | 3,813 | 3,813 | 3,832 | 3,773 | 227,400 |
| November 13, 2025 | 3,836 | 3,862 | 3,862 | 3,885 | 3,831 | 198,500 |
| November 12, 2025 | 3,778 | 3,837 | 3,837 | 3,850 | 3,766 | 314,100 |
| November 11, 2025 | 3,850 | 3,755 | 3,755 | 3,899 | 3,735 | 557,200 |
| November 10, 2025 | 3,836 | 3,900 | 3,900 | 3,911 | 3,820 | 397,400 |
| November 07, 2025 | 3,806 | 3,800 | 3,800 | 3,950 | 3,686 | 1.1M |
| November 06, 2025 | 3,812 | 3,844 | 3,844 | 3,929 | 3,800 | 461,200 |
| November 05, 2025 | 3,775 | 3,838 | 3,838 | 3,866 | 3,731 | 396,600 |
| November 04, 2025 | 3,673 | 3,763 | 3,763 | 3,782 | 3,657 | 348,500 |
| October 31, 2025 | 3,745 | 3,743 | 3,743 | 3,762 | 3,688 | 515,500 |
| October 30, 2025 | 3,696 | 3,691 | 3,691 | 3,706 | 3,650 | 403,600 |
| October 29, 2025 | 3,766 | 3,703 | 3,703 | 3,799 | 3,696 | 257,200 |
| October 28, 2025 | 3,771 | 3,760 | 3,760 | 3,800 | 3,730 | 259,300 |
| October 27, 2025 | 3,806 | 3,793 | 3,793 | 3,898 | 3,780 | 275,000 |
| October 24, 2025 | 3,800 | 3,780 | 3,780 | 3,850 | 3,768 | 425,800 |
| October 23, 2025 | 3,694 | 3,746 | 3,746 | 3,794 | 3,681 | 355,800 |
| October 22, 2025 | 3,717 | 3,717 | 3,717 | 3,747 | 3,709 | 250,300 |
| October 21, 2025 | 3,699 | 3,710 | 3,710 | 3,743 | 3,678 | 278,400 |
| October 20, 2025 | 3,723 | 3,704 | 3,704 | 3,744 | 3,653 | 267,400 |
| October 17, 2025 | 3,610 | 3,630 | 3,630 | 3,661 | 3,606 | 245,500 |
| October 16, 2025 | 3,680 | 3,643 | 3,643 | 3,704 | 3,630 | 279,700 |
| October 15, 2025 | 3,704 | 3,661 | 3,661 | 3,719 | 3,634 | 380,700 |
| October 14, 2025 | 3,635 | 3,708 | 3,708 | 3,737 | 3,610 | 476,200 |
| October 10, 2025 | 3,753 | 3,702 | 3,702 | 3,779 | 3,688 | 459,700 |
| October 09, 2025 | 3,814 | 3,802 | 3,802 | 3,854 | 3,772 | 342,300 |
| October 08, 2025 | 3,851 | 3,832 | 3,832 | 3,895 | 3,814 | 360,400 |
| October 07, 2025 | 3,857 | 3,864 | 3,864 | 3,903 | 3,844 | 457,400 |
| October 06, 2025 | 3,869 | 3,861 | 3,861 | 3,892 | 3,841 | 445,800 |
| October 03, 2025 | 3,761 | 3,778 | 3,778 | 3,816 | 3,757 | 347,500 |
| October 02, 2025 | 3,879 | 3,742 | 3,742 | 3,879 | 3,714 | 357,400 |
| October 01, 2025 | 3,912 | 3,891 | 3,891 | 3,938 | 3,848 | 436,500 |
| September 30, 2025 | 3,956 | 3,946 | 3,946 | 3,979 | 3,907 | 455,300 |
| September 29, 2025 | 3,972 | 3,926 | 3,926 | 3,983 | 3,910 | 505,200 |
| September 26, 2025 | 3,965 | 3,979 | 3,979 | 4,047 | 3,938 | 659,900 |
| September 25, 2025 | 3,969 | 3,955 | 3,955 | 3,985 | 3,905 | 578,200 |
| September 24, 2025 | 3,968 | 3,960 | 3,960 | 4,006 | 3,936 | 428,700 |
| September 22, 2025 | 3,999 | 3,966 | 3,966 | 4,007 | 3,955 | 308,100 |
| September 19, 2025 | 4,035 | 3,999 | 3,999 | 4,075 | 3,977 | 478,400 |
| September 18, 2025 | 4,076 | 4,068 | 4,068 | 4,091 | 4,016 | 255,400 |
| September 17, 2025 | 4,076 | 4,068 | 4,068 | 4,091 | 4,016 | 285,800 |
| September 16, 2025 | 4,064 | 4,075 | 4,075 | 4,089 | 4,027 | 346,200 |
| September 12, 2025 | 4,069 | 4,048 | 4,048 | 4,121 | 4,046 | 472,900 |
| September 11, 2025 | 4,131 | 4,130 | 4,130 | 4,187 | 4,118 | 359,500 |
| September 10, 2025 | 4,125 | 4,134 | 4,134 | 4,152 | 4,097 | 263,500 |
| September 09, 2025 | 4,078 | 4,146 | 4,146 | 4,211 | 4,078 | 527,700 |
| September 08, 2025 | 3,983 | 4,038 | 4,038 | 4,052 | 3,938 | 372,400 |
| September 05, 2025 | 3,948 | 3,959 | 3,959 | 3,960 | 3,894 | 372,600 |