3,285.00
+20(+0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,250 | 3,285 | 3,285 | 3,310 | 3,235 | 66,000 |
| December 03, 2025 | 3,295 | 3,265 | 3,265 | 3,315 | 3,225 | 97,300 |
| December 02, 2025 | 3,295 | 3,290 | 3,290 | 3,315 | 3,235 | 103,600 |
| December 01, 2025 | 3,345 | 3,285 | 3,285 | 3,365 | 3,275 | 93,100 |
| November 28, 2025 | 3,320 | 3,345 | 3,345 | 3,365 | 3,315 | 115,700 |
| November 27, 2025 | 3,345 | 3,340 | 3,340 | 3,345 | 3,310 | 78,000 |
| November 26, 2025 | 3,255 | 3,310 | 3,310 | 3,330 | 3,255 | 132,500 |
| November 25, 2025 | 3,295 | 3,295 | 3,295 | 3,315 | 3,255 | 93,600 |
| November 21, 2025 | 3,210 | 3,225 | 3,225 | 3,290 | 3,200 | 184,100 |
| November 20, 2025 | 3,295 | 3,280 | 3,280 | 3,325 | 3,270 | 76,200 |
| November 19, 2025 | 3,245 | 3,225 | 3,225 | 3,260 | 3,205 | 66,000 |
| November 18, 2025 | 3,315 | 3,230 | 3,230 | 3,320 | 3,220 | 130,800 |
| November 17, 2025 | 3,370 | 3,345 | 3,345 | 3,400 | 3,340 | 106,000 |
| November 14, 2025 | 3,360 | 3,370 | 3,370 | 3,380 | 3,345 | 87,900 |
| November 13, 2025 | 3,285 | 3,350 | 3,350 | 3,380 | 3,285 | 117,000 |
| November 12, 2025 | 3,240 | 3,280 | 3,280 | 3,300 | 3,240 | 91,500 |
| November 11, 2025 | 3,350 | 3,255 | 3,255 | 3,370 | 3,235 | 143,200 |
| November 10, 2025 | 3,280 | 3,350 | 3,350 | 3,365 | 3,275 | 161,400 |
| November 07, 2025 | 3,260 | 3,255 | 3,255 | 3,280 | 3,250 | 91,900 |
| November 06, 2025 | 3,225 | 3,240 | 3,240 | 3,285 | 3,225 | 139,300 |
| November 05, 2025 | 3,325 | 3,265 | 3,265 | 3,345 | 3,180 | 228,600 |
| November 04, 2025 | 3,330 | 3,360 | 3,360 | 3,405 | 3,310 | 236,400 |
| October 31, 2025 | 3,350 | 3,310 | 3,310 | 3,375 | 3,280 | 182,100 |
| October 30, 2025 | 3,370 | 3,350 | 3,350 | 3,405 | 3,310 | 283,100 |
| October 29, 2025 | 3,480 | 3,335 | 3,335 | 3,525 | 3,335 | 448,000 |
| October 28, 2025 | 3,570 | 3,510 | 3,510 | 3,725 | 3,425 | 1.43M |
| October 27, 2025 | 3,085 | 3,135 | 3,135 | 3,160 | 3,075 | 310,200 |
| October 24, 2025 | 2,988 | 3,025 | 3,025 | 3,025 | 2,981 | 104,500 |
| October 23, 2025 | 2,990 | 2,998 | 2,998 | 3,015 | 2,979 | 127,900 |
| October 22, 2025 | 2,981 | 2,994 | 2,994 | 3,005 | 2,958 | 97,500 |
| October 21, 2025 | 2,970 | 2,969 | 2,969 | 2,996 | 2,952 | 115,800 |
| October 20, 2025 | 2,934 | 2,977 | 2,977 | 2,977 | 2,919 | 131,300 |
| October 17, 2025 | 2,861 | 2,895 | 2,895 | 2,914 | 2,844 | 154,700 |
| October 16, 2025 | 2,933 | 2,926 | 2,926 | 2,954 | 2,917 | 117,300 |
| October 15, 2025 | 2,886 | 2,941 | 2,941 | 2,955 | 2,885 | 132,400 |
| October 14, 2025 | 2,869 | 2,892 | 2,892 | 2,917 | 2,853 | 164,600 |
| October 10, 2025 | 2,900 | 2,889 | 2,889 | 2,939 | 2,865 | 187,200 |
| October 09, 2025 | 2,960 | 2,939 | 2,939 | 2,970 | 2,923 | 136,900 |
| October 08, 2025 | 2,946 | 2,935 | 2,935 | 2,975 | 2,930 | 119,600 |
| October 07, 2025 | 2,950 | 2,966 | 2,966 | 2,980 | 2,936 | 133,600 |
| October 06, 2025 | 2,974 | 2,943 | 2,943 | 2,979 | 2,931 | 182,400 |
| October 03, 2025 | 2,930 | 2,924 | 2,924 | 2,969 | 2,915 | 139,200 |
| October 02, 2025 | 2,912 | 2,923 | 2,923 | 2,923 | 2,853 | 194,400 |
| October 01, 2025 | 3,000 | 2,927 | 2,927 | 3,010 | 2,885 | 222,500 |
| September 30, 2025 | 3,040 | 3,035 | 3,035 | 3,040 | 2,996 | 88,700 |
| September 29, 2025 | 3,065 | 3,035 | 3,035 | 3,070 | 3,020 | 79,600 |
| September 26, 2025 | 3,070 | 3,095 | 3,067 | 3,105 | 3,055 | 107,800 |
| September 25, 2025 | 3,085 | 3,075 | 3,047.18 | 3,085 | 3,050 | 140,200 |
| September 24, 2025 | 3,105 | 3,075 | 3,047.18 | 3,105 | 3,045 | 125,100 |
| September 22, 2025 | 3,100 | 3,100 | 3,071.95 | 3,115 | 3,085 | 102,400 |
| September 19, 2025 | 3,060 | 3,090 | 3,062.05 | 3,090 | 3,050 | 491,600 |
| September 18, 2025 | 3,020 | 3,085 | 3,057.09 | 3,085 | 3,005 | 205,600 |
| September 17, 2025 | 3,075 | 3,025 | 2,997.63 | 3,090 | 3,010 | 205,600 |
| September 16, 2025 | 3,075 | 3,105 | 3,076.91 | 3,105 | 3,050 | 117,800 |
| September 12, 2025 | 3,130 | 3,075 | 3,047.18 | 3,130 | 3,065 | 127,000 |
| September 11, 2025 | 3,035 | 3,080 | 3,052.14 | 3,110 | 3,035 | 177,900 |
| September 10, 2025 | 3,040 | 3,015 | 2,987.72 | 3,050 | 3,005 | 99,500 |
| September 09, 2025 | 3,030 | 3,030 | 3,002.59 | 3,065 | 3,000 | 207,800 |
| September 08, 2025 | 3,080 | 3,060 | 3,060 | 3,090 | 3,055 | 160,100 |
| September 05, 2025 | 3,095 | 3,100 | 3,100 | 3,120 | 3,055 | 217,800 |