3,876.00
-46(-1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,900 | 3,876 | 3,876 | 3,934 | 3,835 | 236,000 |
| December 04, 2025 | 3,878 | 3,922 | 3,922 | 3,949 | 3,874 | 244,100 |
| December 03, 2025 | 3,910 | 3,872 | 3,872 | 3,937 | 3,871 | 316,900 |
| December 02, 2025 | 3,999 | 3,930 | 3,930 | 4,028 | 3,912 | 289,200 |
| December 01, 2025 | 4,011 | 3,960 | 3,960 | 4,027 | 3,917 | 301,100 |
| November 28, 2025 | 4,034 | 4,011 | 4,011 | 4,048 | 3,980 | 408,400 |
| November 27, 2025 | 3,995 | 4,061 | 4,061 | 4,110 | 3,965 | 486,600 |
| November 26, 2025 | 3,724 | 4,027 | 4,027 | 4,027 | 3,691 | 1.03M |
| November 25, 2025 | 3,593 | 3,584 | 3,584 | 3,619 | 3,548 | 165,900 |
| November 21, 2025 | 3,497 | 3,613 | 3,613 | 3,613 | 3,484 | 359,400 |
| November 20, 2025 | 3,491 | 3,472 | 3,472 | 3,516 | 3,453 | 159,300 |
| November 19, 2025 | 3,423 | 3,433 | 3,433 | 3,481 | 3,389 | 150,400 |
| November 18, 2025 | 3,524 | 3,416 | 3,416 | 3,540 | 3,416 | 183,000 |
| November 17, 2025 | 3,544 | 3,540 | 3,540 | 3,582 | 3,438 | 291,400 |
| November 14, 2025 | 3,375 | 3,602 | 3,602 | 3,636 | 3,365 | 514,800 |
| November 13, 2025 | 3,526 | 3,444 | 3,444 | 3,547 | 3,444 | 276,900 |
| November 12, 2025 | 3,468 | 3,485 | 3,485 | 3,493 | 3,445 | 187,400 |
| November 11, 2025 | 3,456 | 3,454 | 3,454 | 3,469 | 3,417 | 150,300 |
| November 10, 2025 | 3,415 | 3,456 | 3,456 | 3,457 | 3,394 | 173,700 |
| November 07, 2025 | 3,370 | 3,389 | 3,389 | 3,400 | 3,360 | 166,800 |
| November 06, 2025 | 3,405 | 3,370 | 3,370 | 3,440 | 3,355 | 245,600 |
| November 05, 2025 | 3,402 | 3,403 | 3,403 | 3,422 | 3,291 | 232,100 |
| November 04, 2025 | 3,467 | 3,420 | 3,420 | 3,472 | 3,408 | 199,900 |
| October 31, 2025 | 3,470 | 3,451 | 3,451 | 3,472 | 3,422 | 270,100 |
| October 30, 2025 | 3,392 | 3,400 | 3,400 | 3,410 | 3,374 | 197,500 |
| October 29, 2025 | 3,467 | 3,392 | 3,392 | 3,472 | 3,388 | 155,300 |
| October 28, 2025 | 3,530 | 3,455 | 3,455 | 3,541 | 3,445 | 146,800 |
| October 27, 2025 | 3,530 | 3,540 | 3,540 | 3,563 | 3,511 | 164,200 |
| October 24, 2025 | 3,490 | 3,499 | 3,499 | 3,508 | 3,462 | 184,700 |
| October 23, 2025 | 3,524 | 3,485 | 3,485 | 3,524 | 3,476 | 156,500 |
| October 22, 2025 | 3,520 | 3,524 | 3,524 | 3,548 | 3,480 | 181,600 |
| October 21, 2025 | 3,435 | 3,483 | 3,483 | 3,488 | 3,419 | 178,700 |
| October 20, 2025 | 3,423 | 3,435 | 3,435 | 3,440 | 3,403 | 201,400 |
| October 17, 2025 | 3,415 | 3,376 | 3,376 | 3,421 | 3,347 | 216,800 |
| October 16, 2025 | 3,453 | 3,415 | 3,415 | 3,468 | 3,401 | 192,500 |
| October 15, 2025 | 3,475 | 3,451 | 3,451 | 3,475 | 3,435 | 186,900 |
| October 14, 2025 | 3,420 | 3,447 | 3,447 | 3,471 | 3,406 | 288,900 |
| October 10, 2025 | 3,470 | 3,490 | 3,490 | 3,496 | 3,452 | 189,500 |
| October 09, 2025 | 3,544 | 3,493 | 3,493 | 3,553 | 3,471 | 198,400 |
| October 08, 2025 | 3,513 | 3,524 | 3,524 | 3,578 | 3,512 | 174,300 |
| October 07, 2025 | 3,530 | 3,511 | 3,511 | 3,554 | 3,502 | 225,300 |
| October 06, 2025 | 3,530 | 3,530 | 3,530 | 3,555 | 3,477 | 215,300 |
| October 03, 2025 | 3,423 | 3,460 | 3,460 | 3,466 | 3,419 | 192,300 |
| October 02, 2025 | 3,502 | 3,392 | 3,392 | 3,519 | 3,392 | 283,900 |
| October 01, 2025 | 3,550 | 3,519 | 3,519 | 3,650 | 3,480 | 300,500 |
| September 30, 2025 | 3,625 | 3,620 | 3,620 | 3,655 | 3,603 | 158,100 |
| September 29, 2025 | 3,678 | 3,640 | 3,640 | 3,692 | 3,600 | 201,100 |
| September 26, 2025 | 3,700 | 3,692 | 3,677.3 | 3,721 | 3,674 | 251,200 |
| September 25, 2025 | 3,680 | 3,700 | 3,685.27 | 3,700 | 3,658 | 217,100 |
| September 24, 2025 | 3,746 | 3,691 | 3,676.3 | 3,765 | 3,670 | 266,200 |
| September 22, 2025 | 3,842 | 3,760 | 3,760 | 3,850 | 3,745 | 266,600 |
| September 19, 2025 | 3,905 | 3,816 | 3,816 | 3,924 | 3,810 | 370,700 |
| September 18, 2025 | 3,908 | 3,895 | 3,895 | 3,914 | 3,878 | 223,600 |
| September 17, 2025 | 3,850 | 3,914 | 3,914 | 3,915 | 3,828 | 223,600 |
| September 16, 2025 | 3,928 | 3,867 | 3,867 | 3,948 | 3,847 | 265,900 |
| September 12, 2025 | 3,914 | 3,959 | 3,959 | 3,964 | 3,890 | 195,300 |
| September 11, 2025 | 3,918 | 3,892 | 3,892 | 3,929 | 3,860 | 146,000 |
| September 10, 2025 | 3,855 | 3,909 | 3,909 | 3,926 | 3,840 | 140,200 |
| September 09, 2025 | 3,885 | 3,855 | 3,855 | 3,908 | 3,835 | 154,700 |
| September 08, 2025 | 3,839 | 3,880 | 3,880 | 3,881 | 3,833 | 190,200 |