3,200.00
-40(-1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 3,255 | 3,200 | 3,200 | 3,260 | 3,185 | 147,100 |
| December 10, 2025 | 3,230 | 3,240 | 3,240 | 3,255 | 3,225 | 170,500 |
| December 09, 2025 | 3,250 | 3,230 | 3,230 | 3,270 | 3,220 | 144,200 |
| December 08, 2025 | 3,275 | 3,270 | 3,270 | 3,305 | 3,260 | 216,500 |
| December 05, 2025 | 3,220 | 3,225 | 3,225 | 3,260 | 3,200 | 191,000 |
| December 04, 2025 | 3,210 | 3,225 | 3,225 | 3,240 | 3,195 | 154,600 |
| December 03, 2025 | 3,210 | 3,235 | 3,235 | 3,245 | 3,200 | 178,100 |
| December 02, 2025 | 3,305 | 3,220 | 3,220 | 3,305 | 3,215 | 185,600 |
| December 01, 2025 | 3,350 | 3,320 | 3,320 | 3,370 | 3,315 | 187,300 |
| November 28, 2025 | 3,380 | 3,355 | 3,355 | 3,380 | 3,325 | 150,400 |
| November 27, 2025 | 3,370 | 3,360 | 3,360 | 3,385 | 3,350 | 154,800 |
| November 26, 2025 | 3,315 | 3,355 | 3,355 | 3,365 | 3,310 | 275,100 |
| November 25, 2025 | 3,300 | 3,325 | 3,325 | 3,325 | 3,260 | 246,500 |
| November 21, 2025 | 3,275 | 3,310 | 3,310 | 3,315 | 3,270 | 305,900 |
| November 20, 2025 | 3,300 | 3,280 | 3,280 | 3,305 | 3,250 | 242,000 |
| November 19, 2025 | 3,220 | 3,255 | 3,255 | 3,260 | 3,205 | 609,100 |
| November 18, 2025 | 3,290 | 3,225 | 3,225 | 3,295 | 3,225 | 301,300 |
| November 17, 2025 | 3,255 | 3,300 | 3,300 | 3,310 | 3,245 | 138,600 |
| November 14, 2025 | 3,255 | 3,260 | 3,260 | 3,285 | 3,235 | 150,400 |
| November 13, 2025 | 3,300 | 3,310 | 3,310 | 3,330 | 3,285 | 189,700 |
| November 12, 2025 | 3,290 | 3,320 | 3,320 | 3,370 | 3,225 | 461,500 |
| November 11, 2025 | 3,250 | 3,240 | 3,240 | 3,270 | 3,205 | 357,800 |
| November 10, 2025 | 3,260 | 3,255 | 3,255 | 3,270 | 3,215 | 158,300 |
| November 07, 2025 | 3,240 | 3,200 | 3,200 | 3,310 | 3,160 | 405,200 |
| November 06, 2025 | 3,260 | 3,245 | 3,245 | 3,335 | 3,225 | 254,600 |
| November 05, 2025 | 3,215 | 3,235 | 3,235 | 3,260 | 3,180 | 335,700 |
| November 04, 2025 | 3,120 | 3,210 | 3,210 | 3,225 | 3,115 | 251,400 |
| October 31, 2025 | 3,150 | 3,135 | 3,135 | 3,150 | 3,120 | 173,700 |
| October 30, 2025 | 3,085 | 3,100 | 3,100 | 3,110 | 3,065 | 139,600 |
| October 29, 2025 | 3,145 | 3,090 | 3,090 | 3,150 | 3,090 | 193,300 |
| October 28, 2025 | 3,195 | 3,160 | 3,160 | 3,235 | 3,140 | 272,500 |
| October 27, 2025 | 3,175 | 3,210 | 3,210 | 3,295 | 3,170 | 460,000 |
| October 24, 2025 | 3,145 | 3,105 | 3,105 | 3,155 | 3,085 | 136,200 |
| October 23, 2025 | 3,125 | 3,150 | 3,150 | 3,175 | 3,120 | 143,100 |
| October 22, 2025 | 3,090 | 3,120 | 3,120 | 3,135 | 3,090 | 188,500 |
| October 21, 2025 | 3,065 | 3,085 | 3,085 | 3,115 | 3,065 | 193,200 |
| October 20, 2025 | 3,055 | 3,065 | 3,065 | 3,090 | 3,050 | 125,900 |
| October 17, 2025 | 3,025 | 3,010 | 3,010 | 3,035 | 2,988 | 255,200 |
| October 16, 2025 | 3,060 | 3,035 | 3,035 | 3,070 | 3,035 | 162,500 |
| October 15, 2025 | 3,045 | 3,025 | 3,025 | 3,070 | 3,005 | 254,500 |
| October 14, 2025 | 3,045 | 3,050 | 3,050 | 3,090 | 3,025 | 367,100 |
| October 10, 2025 | 3,140 | 3,065 | 3,065 | 3,150 | 3,050 | 465,400 |
| October 09, 2025 | 3,160 | 3,190 | 3,190 | 3,200 | 3,155 | 231,900 |
| October 08, 2025 | 3,210 | 3,160 | 3,160 | 3,225 | 3,140 | 432,200 |
| October 07, 2025 | 3,245 | 3,225 | 3,225 | 3,245 | 3,200 | 168,000 |
| October 06, 2025 | 3,255 | 3,250 | 3,250 | 3,270 | 3,220 | 515,200 |
| October 03, 2025 | 3,250 | 3,185 | 3,185 | 3,290 | 3,170 | 601,900 |
| October 02, 2025 | 3,265 | 3,240 | 3,240 | 3,290 | 3,190 | 418,100 |
| October 01, 2025 | 3,340 | 3,250 | 3,250 | 3,345 | 3,245 | 465,700 |
| September 30, 2025 | 3,340 | 3,355 | 3,355 | 3,365 | 3,300 | 301,700 |
| September 29, 2025 | 3,315 | 3,270 | 3,270 | 3,330 | 3,250 | 567,300 |
| September 26, 2025 | 3,280 | 3,340 | 3,340 | 3,355 | 3,280 | 370,000 |
| September 25, 2025 | 3,275 | 3,260 | 3,260 | 3,285 | 3,215 | 720,900 |
| September 24, 2025 | 3,260 | 3,255 | 3,255 | 3,300 | 3,240 | 254,000 |
| September 22, 2025 | 3,245 | 3,250 | 3,250 | 3,275 | 3,205 | 466,100 |
| September 19, 2025 | 3,300 | 3,245 | 3,245 | 3,335 | 3,235 | 388,000 |
| September 18, 2025 | 3,310 | 3,300 | 3,300 | 3,315 | 3,240 | 248,300 |
| September 17, 2025 | 3,305 | 3,290 | 3,290 | 3,325 | 3,260 | 645,800 |
| September 16, 2025 | 3,345 | 3,345 | 3,345 | 3,375 | 3,310 | 645,800 |
| September 12, 2025 | 3,380 | 3,315 | 3,315 | 3,385 | 3,310 | 340,300 |