3,596.00
+35(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,562 | 3,596 | 3,596 | 3,597 | 3,562 | 102,100 |
| December 03, 2025 | 3,591 | 3,561 | 3,561 | 3,594 | 3,552 | 176,400 |
| December 02, 2025 | 3,620 | 3,596 | 3,596 | 3,633 | 3,564 | 129,100 |
| December 01, 2025 | 3,621 | 3,609 | 3,609 | 3,650 | 3,597 | 137,900 |
| November 28, 2025 | 3,602 | 3,626 | 3,626 | 3,651 | 3,600 | 140,800 |
| November 27, 2025 | 3,610 | 3,619 | 3,619 | 3,637 | 3,610 | 132,500 |
| November 26, 2025 | 3,606 | 3,622 | 3,622 | 3,635 | 3,593 | 154,300 |
| November 25, 2025 | 3,600 | 3,581 | 3,581 | 3,623 | 3,581 | 196,300 |
| November 21, 2025 | 3,548 | 3,613 | 3,613 | 3,625 | 3,500 | 253,100 |
| November 20, 2025 | 3,540 | 3,509 | 3,509 | 3,549 | 3,509 | 151,300 |
| November 19, 2025 | 3,497 | 3,520 | 3,520 | 3,528 | 3,488 | 190,600 |
| November 18, 2025 | 3,517 | 3,505 | 3,505 | 3,533 | 3,487 | 218,200 |
| November 17, 2025 | 3,520 | 3,546 | 3,546 | 3,562 | 3,510 | 135,700 |
| November 14, 2025 | 3,526 | 3,557 | 3,557 | 3,566 | 3,523 | 195,700 |
| November 13, 2025 | 3,559 | 3,553 | 3,553 | 3,572 | 3,540 | 137,300 |
| November 12, 2025 | 3,521 | 3,531 | 3,531 | 3,587 | 3,520 | 205,400 |
| November 11, 2025 | 3,516 | 3,521 | 3,521 | 3,536 | 3,474 | 182,100 |
| November 10, 2025 | 3,439 | 3,474 | 3,474 | 3,489 | 3,417 | 210,600 |
| November 07, 2025 | 3,368 | 3,426 | 3,426 | 3,443 | 3,360 | 209,900 |
| November 06, 2025 | 3,419 | 3,379 | 3,379 | 3,427 | 3,375 | 255,800 |
| November 05, 2025 | 3,461 | 3,473 | 3,473 | 3,477 | 3,405 | 335,900 |
| November 04, 2025 | 3,323 | 3,462 | 3,462 | 3,464 | 3,306 | 414,400 |
| October 31, 2025 | 3,284 | 3,296 | 3,296 | 3,318 | 3,275 | 217,400 |
| October 30, 2025 | 3,216 | 3,259 | 3,259 | 3,262 | 3,214 | 660,000 |
| October 29, 2025 | 3,280 | 3,196 | 3,196 | 3,280 | 3,188 | 227,500 |
| October 28, 2025 | 3,350 | 3,295 | 3,295 | 3,351 | 3,284 | 134,200 |
| October 27, 2025 | 3,330 | 3,363 | 3,363 | 3,375 | 3,320 | 160,500 |
| October 24, 2025 | 3,328 | 3,310 | 3,310 | 3,349 | 3,310 | 123,700 |
| October 23, 2025 | 3,297 | 3,338 | 3,338 | 3,356 | 3,297 | 129,000 |
| October 22, 2025 | 3,300 | 3,348 | 3,348 | 3,348 | 3,287 | 270,400 |
| October 21, 2025 | 3,280 | 3,272 | 3,272 | 3,280 | 3,238 | 489,400 |
| October 20, 2025 | 3,290 | 3,270 | 3,270 | 3,290 | 3,255 | 135,100 |
| October 17, 2025 | 3,282 | 3,238 | 3,238 | 3,288 | 3,237 | 135,000 |
| October 16, 2025 | 3,303 | 3,282 | 3,282 | 3,325 | 3,275 | 132,800 |
| October 15, 2025 | 3,310 | 3,314 | 3,314 | 3,330 | 3,303 | 171,500 |
| October 14, 2025 | 3,300 | 3,295 | 3,295 | 3,334 | 3,262 | 213,800 |
| October 10, 2025 | 3,350 | 3,337 | 3,337 | 3,378 | 3,329 | 169,800 |
| October 09, 2025 | 3,360 | 3,386 | 3,386 | 3,386 | 3,353 | 191,800 |
| October 08, 2025 | 3,390 | 3,386 | 3,386 | 3,429 | 3,367 | 226,300 |
| October 07, 2025 | 3,396 | 3,368 | 3,368 | 3,409 | 3,368 | 270,400 |
| October 06, 2025 | 3,418 | 3,412 | 3,412 | 3,428 | 3,363 | 271,000 |
| October 03, 2025 | 3,320 | 3,356 | 3,356 | 3,366 | 3,300 | 251,900 |
| October 02, 2025 | 3,369 | 3,290 | 3,290 | 3,380 | 3,290 | 264,600 |
| October 01, 2025 | 3,452 | 3,373 | 3,373 | 3,476 | 3,325 | 327,200 |
| September 30, 2025 | 3,520 | 3,478 | 3,478 | 3,521 | 3,476 | 205,300 |
| September 29, 2025 | 3,669 | 3,529 | 3,529 | 3,670 | 3,528 | 363,800 |
| September 26, 2025 | 3,553 | 3,633 | 3,633 | 3,644 | 3,540 | 753,700 |
| September 25, 2025 | 3,549 | 3,555 | 3,555 | 3,599 | 3,520 | 577,000 |
| September 24, 2025 | 3,500 | 3,529 | 3,529 | 3,545 | 3,462 | 816,200 |
| September 22, 2025 | 3,287 | 3,292 | 3,292 | 3,300 | 3,270 | 294,300 |
| September 19, 2025 | 3,300 | 3,284 | 3,284 | 3,321 | 3,261 | 388,300 |
| September 18, 2025 | 3,272 | 3,295 | 3,295 | 3,302 | 3,260 | 303,200 |
| September 17, 2025 | 3,272 | 3,295 | 3,295 | 3,302 | 3,260 | 303,200 |
| September 16, 2025 | 3,307 | 3,290 | 3,290 | 3,312 | 3,281 | 204,300 |
| September 12, 2025 | 3,308 | 3,299 | 3,299 | 3,320 | 3,290 | 215,100 |
| September 11, 2025 | 3,333 | 3,307 | 3,307 | 3,353 | 3,298 | 196,600 |
| September 10, 2025 | 3,318 | 3,349 | 3,349 | 3,354 | 3,301 | 263,200 |
| September 09, 2025 | 3,255 | 3,289 | 3,289 | 3,290 | 3,252 | 232,700 |
| September 08, 2025 | 3,244 | 3,243 | 3,243 | 3,263 | 3,232 | 252,400 |
| September 05, 2025 | 3,234 | 3,240 | 3,240 | 3,249 | 3,224 | 175,300 |