3,456.00
+16(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,443 | 3,456 | 3,456 | 3,460 | 3,434 | 210,400 |
| December 03, 2025 | 3,435 | 3,440 | 3,440 | 3,452 | 3,403 | 399,200 |
| December 02, 2025 | 3,440 | 3,455 | 3,455 | 3,464 | 3,429 | 306,200 |
| December 01, 2025 | 3,465 | 3,447 | 3,447 | 3,482 | 3,438 | 298,500 |
| November 28, 2025 | 3,445 | 3,465 | 3,465 | 3,481 | 3,445 | 217,600 |
| November 27, 2025 | 3,467 | 3,461 | 3,461 | 3,476 | 3,452 | 224,000 |
| November 26, 2025 | 3,435 | 3,467 | 3,467 | 3,485 | 3,435 | 296,500 |
| November 25, 2025 | 3,460 | 3,443 | 3,443 | 3,467 | 3,427 | 357,800 |
| November 21, 2025 | 3,409 | 3,441 | 3,441 | 3,444 | 3,398 | 787,600 |
| November 20, 2025 | 3,375 | 3,398 | 3,398 | 3,401 | 3,360 | 605,200 |
| November 19, 2025 | 3,344 | 3,327 | 3,327 | 3,370 | 3,327 | 433,300 |
| November 18, 2025 | 3,365 | 3,334 | 3,334 | 3,369 | 3,322 | 428,700 |
| November 17, 2025 | 3,343 | 3,365 | 3,365 | 3,370 | 3,329 | 370,600 |
| November 14, 2025 | 3,331 | 3,357 | 3,357 | 3,357 | 3,325 | 385,300 |
| November 13, 2025 | 3,303 | 3,331 | 3,331 | 3,335 | 3,303 | 268,300 |
| November 12, 2025 | 3,281 | 3,296 | 3,296 | 3,324 | 3,280 | 303,900 |
| November 11, 2025 | 3,247 | 3,262 | 3,262 | 3,262 | 3,233 | 205,700 |
| November 10, 2025 | 3,228 | 3,246 | 3,246 | 3,246 | 3,215 | 285,400 |
| November 07, 2025 | 3,219 | 3,211 | 3,211 | 3,222 | 3,180 | 261,300 |
| November 06, 2025 | 3,162 | 3,199 | 3,199 | 3,203 | 3,159 | 411,300 |
| November 05, 2025 | 3,154 | 3,162 | 3,162 | 3,163 | 3,108 | 368,100 |
| November 04, 2025 | 3,147 | 3,157 | 3,157 | 3,168 | 3,134 | 422,000 |
| October 31, 2025 | 3,189 | 3,161 | 3,161 | 3,203 | 3,128 | 629,100 |
| October 30, 2025 | 3,061 | 3,180 | 3,180 | 3,269 | 3,060 | 654,000 |
| October 29, 2025 | 3,105 | 3,060 | 3,060 | 3,115 | 3,060 | 382,800 |
| October 28, 2025 | 3,159 | 3,124 | 3,124 | 3,180 | 3,105 | 415,200 |
| October 27, 2025 | 3,175 | 3,185 | 3,185 | 3,192 | 3,171 | 267,700 |
| October 24, 2025 | 3,147 | 3,175 | 3,175 | 3,181 | 3,146 | 256,700 |
| October 23, 2025 | 3,167 | 3,146 | 3,146 | 3,180 | 3,146 | 232,700 |
| October 22, 2025 | 3,140 | 3,170 | 3,170 | 3,173 | 3,140 | 270,600 |
| October 21, 2025 | 3,105 | 3,138 | 3,138 | 3,138 | 3,102 | 217,700 |
| October 20, 2025 | 3,121 | 3,107 | 3,107 | 3,134 | 3,104 | 195,600 |
| October 17, 2025 | 3,080 | 3,091 | 3,091 | 3,092 | 3,077 | 229,800 |
| October 16, 2025 | 3,108 | 3,090 | 3,090 | 3,114 | 3,086 | 293,500 |
| October 15, 2025 | 3,104 | 3,111 | 3,111 | 3,128 | 3,102 | 223,700 |
| October 14, 2025 | 3,098 | 3,104 | 3,104 | 3,124 | 3,073 | 386,200 |
| October 10, 2025 | 3,128 | 3,132 | 3,132 | 3,136 | 3,108 | 336,000 |
| October 09, 2025 | 3,160 | 3,148 | 3,148 | 3,169 | 3,136 | 238,400 |
| October 08, 2025 | 3,157 | 3,170 | 3,170 | 3,180 | 3,144 | 218,200 |
| October 07, 2025 | 3,150 | 3,128 | 3,128 | 3,163 | 3,128 | 301,800 |
| October 06, 2025 | 3,200 | 3,153 | 3,153 | 3,200 | 3,153 | 426,500 |
| October 03, 2025 | 3,130 | 3,151 | 3,151 | 3,153 | 3,127 | 251,400 |
| October 02, 2025 | 3,150 | 3,136 | 3,136 | 3,158 | 3,125 | 232,100 |
| October 01, 2025 | 3,178 | 3,159 | 3,159 | 3,185 | 3,133 | 353,700 |
| September 30, 2025 | 3,243 | 3,192 | 3,192 | 3,245 | 3,192 | 351,200 |
| September 29, 2025 | 3,270 | 3,241 | 3,241 | 3,284 | 3,239 | 326,500 |
| September 26, 2025 | 3,331 | 3,354 | 3,268 | 3,364 | 3,331 | 467,100 |
| September 25, 2025 | 3,313 | 3,335 | 3,249.49 | 3,345 | 3,310 | 346,100 |
| September 24, 2025 | 3,350 | 3,322 | 3,236.82 | 3,350 | 3,316 | 415,900 |
| September 22, 2025 | 3,346 | 3,346 | 3,346 | 3,359 | 3,338 | 175,800 |
| September 19, 2025 | 3,360 | 3,340 | 3,340 | 3,369 | 3,333 | 404,500 |
| September 18, 2025 | 3,345 | 3,358 | 3,358 | 3,367 | 3,334 | 164,700 |
| September 17, 2025 | 3,350 | 3,342 | 3,342 | 3,353 | 3,326 | 204,800 |
| September 16, 2025 | 3,342 | 3,357 | 3,357 | 3,367 | 3,342 | 170,400 |
| September 12, 2025 | 3,365 | 3,347 | 3,347 | 3,368 | 3,335 | 278,100 |
| September 11, 2025 | 3,368 | 3,350 | 3,350 | 3,372 | 3,343 | 186,600 |
| September 10, 2025 | 3,340 | 3,360 | 3,360 | 3,364 | 3,340 | 142,300 |
| September 09, 2025 | 3,359 | 3,347 | 3,347 | 3,365 | 3,330 | 204,200 |
| September 08, 2025 | 3,321 | 3,330 | 3,330 | 3,353 | 3,321 | 259,500 |
| September 05, 2025 | 3,331 | 3,330 | 3,330 | 3,336 | 3,312 | 280,200 |