3,035.00
+3(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,049 | 3,035 | 3,035 | 3,057 | 3,005 | 952,800 |
| December 04, 2025 | 3,005 | 3,032 | 3,032 | 3,046 | 3,003 | 472,500 |
| December 03, 2025 | 3,036 | 3,019 | 3,019 | 3,051 | 3,018 | 753,400 |
| December 02, 2025 | 3,071 | 3,051 | 3,051 | 3,094 | 3,049 | 695,600 |
| December 01, 2025 | 3,115 | 3,081 | 3,081 | 3,120 | 3,061 | 740,600 |
| November 28, 2025 | 3,093 | 3,122 | 3,122 | 3,160 | 3,087 | 656,900 |
| November 27, 2025 | 3,081 | 3,068 | 3,068 | 3,106 | 3,068 | 589,600 |
| November 26, 2025 | 3,052 | 3,098 | 3,098 | 3,116 | 3,051 | 622,100 |
| November 25, 2025 | 3,150 | 3,078 | 3,078 | 3,159 | 3,078 | 574,400 |
| November 21, 2025 | 3,061 | 3,134 | 3,134 | 3,134 | 3,055 | 862,900 |
| November 20, 2025 | 3,094 | 3,062 | 3,062 | 3,106 | 3,043 | 538,300 |
| November 19, 2025 | 3,050 | 3,074 | 3,074 | 3,116 | 3,026 | 852,100 |
| November 18, 2025 | 3,107 | 3,036 | 3,036 | 3,110 | 3,036 | 780,800 |
| November 17, 2025 | 3,053 | 3,118 | 3,118 | 3,118 | 3,050 | 736,500 |
| November 14, 2025 | 3,063 | 3,067 | 3,067 | 3,103 | 3,050 | 573,400 |
| November 13, 2025 | 3,062 | 3,080 | 3,080 | 3,080 | 3,049 | 655,800 |
| November 12, 2025 | 3,047 | 3,076 | 3,076 | 3,088 | 3,026 | 742,000 |
| November 11, 2025 | 3,090 | 3,055 | 3,055 | 3,090 | 3,006 | 978,900 |
| November 10, 2025 | 3,185 | 3,067 | 3,067 | 3,185 | 3,021 | 1.78M |
| November 07, 2025 | 3,161 | 3,214 | 3,214 | 3,245 | 3,107 | 2.5M |
| November 06, 2025 | 3,043 | 3,022 | 3,022 | 3,083 | 3,002 | 1.58M |
| November 05, 2025 | 3,000 | 3,076 | 3,076 | 3,089 | 2,985 | 1.43M |
| November 04, 2025 | 3,050 | 2,994.5 | 2,994.5 | 3,078 | 2,973.5 | 1.25M |
| October 31, 2025 | 2,995.5 | 2,986 | 2,986 | 3,035 | 2,969 | 1.71M |
| October 30, 2025 | 2,973 | 2,958 | 2,958 | 3,004 | 2,944.5 | 4.34M |
| October 29, 2025 | 3,015 | 3,005 | 3,005 | 3,051 | 2,998 | 1.05M |
| October 28, 2025 | 3,069 | 3,031 | 3,031 | 3,076 | 3,031 | 994,000 |
| October 27, 2025 | 3,113 | 3,076 | 3,076 | 3,137 | 3,074 | 880,500 |
| October 24, 2025 | 3,103 | 3,108 | 3,108 | 3,150 | 3,103 | 649,100 |
| October 23, 2025 | 3,112 | 3,112 | 3,112 | 3,130 | 3,090 | 669,300 |
| October 22, 2025 | 3,155 | 3,124 | 3,124 | 3,211 | 3,121 | 829,800 |
| October 21, 2025 | 3,142 | 3,170 | 3,170 | 3,191 | 3,108 | 566,200 |
| October 20, 2025 | 3,115 | 3,126 | 3,126 | 3,157 | 3,104 | 682,900 |
| October 17, 2025 | 3,080 | 3,075 | 3,075 | 3,089 | 3,033 | 747,300 |
| October 16, 2025 | 3,124 | 3,073 | 3,073 | 3,130 | 3,073 | 612,700 |
| October 15, 2025 | 3,093 | 3,115 | 3,115 | 3,150 | 3,092 | 672,000 |
| October 14, 2025 | 3,073 | 3,073 | 3,073 | 3,125 | 3,041 | 1.14M |
| October 10, 2025 | 3,188 | 3,127 | 3,127 | 3,205 | 3,122 | 1.22M |
| October 09, 2025 | 3,202 | 3,217 | 3,217 | 3,228 | 3,175 | 807,500 |
| October 08, 2025 | 3,291 | 3,200 | 3,200 | 3,340 | 3,200 | 828,900 |
| October 07, 2025 | 3,307 | 3,279 | 3,279 | 3,323 | 3,241 | 663,900 |
| October 06, 2025 | 3,350 | 3,311 | 3,311 | 3,352 | 3,264 | 964,300 |
| October 03, 2025 | 3,252 | 3,286 | 3,286 | 3,328 | 3,252 | 1.27M |
| October 02, 2025 | 3,227 | 3,225 | 3,225 | 3,236 | 3,153 | 1.21M |
| October 01, 2025 | 3,166 | 3,266 | 3,266 | 3,289 | 3,166 | 1.7M |
| September 30, 2025 | 3,212 | 3,182 | 3,182 | 3,240 | 3,143 | 1.2M |
| September 29, 2025 | 3,212 | 3,147 | 3,147 | 3,232 | 3,130 | 1.21M |
| September 26, 2025 | 3,174.67 | 3,212 | 3,194 | 3,275.67 | 3,170.33 | 4.34M |
| September 25, 2025 | 3,198.67 | 3,184.67 | 3,166.84 | 3,223 | 3,170.67 | 5.23M |
| September 24, 2025 | 3,240 | 3,224.67 | 3,206.61 | 3,240 | 3,176.67 | 4.56M |
| September 22, 2025 | 3,294.33 | 3,237.33 | 3,219.2 | 3,332.33 | 3,216.67 | 4.75M |
| September 19, 2025 | 3,370 | 3,282.67 | 3,264.29 | 3,370 | 3,256.67 | 7.44M |
| September 18, 2025 | 3,435 | 3,376.67 | 3,357.76 | 3,443.33 | 3,350 | 2.58M |
| September 17, 2025 | 3,350 | 3,418.33 | 3,399.19 | 3,428.33 | 3,346.67 | 2.09M |
| September 16, 2025 | 3,363.33 | 3,371.67 | 3,352.79 | 3,413.33 | 3,345 | 2.88M |
| September 12, 2025 | 3,329.67 | 3,348.33 | 3,329.58 | 3,366.67 | 3,300 | 2.8M |
| September 11, 2025 | 3,338.33 | 3,345 | 3,326.27 | 3,355 | 3,318.33 | 1.91M |
| September 10, 2025 | 3,338.33 | 3,346.67 | 3,327.93 | 3,373.33 | 3,330 | 1.86M |
| September 09, 2025 | 3,363.33 | 3,327.67 | 3,309.04 | 3,376.67 | 3,308.33 | 2.43M |
| September 08, 2025 | 3,341.67 | 3,338.33 | 3,319.64 | 3,366.67 | 3,313.33 | 3.29M |