3,044.00
-14(-0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,060 | 3,058 | 3,058 | 3,076 | 3,040 | 317,000 |
| December 03, 2025 | 3,118 | 3,064 | 3,064 | 3,118 | 3,062 | 356,100 |
| December 02, 2025 | 3,134 | 3,118 | 3,118 | 3,135 | 3,111 | 220,700 |
| December 01, 2025 | 3,161 | 3,146 | 3,146 | 3,178 | 3,144 | 279,800 |
| November 28, 2025 | 3,162 | 3,166 | 3,166 | 3,176 | 3,153 | 259,600 |
| November 27, 2025 | 3,162 | 3,173 | 3,173 | 3,192 | 3,162 | 294,600 |
| November 26, 2025 | 3,125 | 3,177 | 3,177 | 3,178 | 3,118 | 415,800 |
| November 25, 2025 | 3,123 | 3,111 | 3,111 | 3,134 | 3,106 | 335,100 |
| November 21, 2025 | 3,069 | 3,125 | 3,125 | 3,125 | 3,068 | 541,300 |
| November 20, 2025 | 3,040 | 3,048 | 3,048 | 3,070 | 3,035 | 307,900 |
| November 19, 2025 | 3,021 | 3,065 | 3,065 | 3,065 | 3,021 | 374,300 |
| November 18, 2025 | 3,025 | 3,027 | 3,027 | 3,036 | 3,010 | 278,400 |
| November 17, 2025 | 3,015 | 3,027 | 3,027 | 3,027 | 2,997.5 | 396,600 |
| November 14, 2025 | 3,032 | 3,034 | 3,034 | 3,048 | 3,014 | 380,200 |
| November 13, 2025 | 3,027 | 3,006 | 3,006 | 3,038 | 3,004 | 578,200 |
| November 12, 2025 | 3,025 | 3,026 | 3,026 | 3,038 | 3,010 | 298,500 |
| November 11, 2025 | 3,018 | 3,016 | 3,016 | 3,020 | 3,002 | 245,000 |
| November 10, 2025 | 3,028 | 3,018 | 3,018 | 3,029 | 3,006 | 234,100 |
| November 07, 2025 | 2,980 | 3,006 | 3,006 | 3,008 | 2,980 | 342,900 |
| November 06, 2025 | 3,000 | 2,974 | 2,974 | 3,001 | 2,963 | 762,500 |
| November 05, 2025 | 3,000 | 2,974 | 2,974 | 3,001 | 2,963 | 762,500 |
| November 04, 2025 | 3,035 | 3,006 | 3,006 | 3,047 | 3,002 | 320,000 |
| October 31, 2025 | 3,021 | 3,042 | 3,042 | 3,058 | 3,021 | 310,000 |
| October 30, 2025 | 3,021 | 3,042 | 3,042 | 3,058 | 3,021 | 753,800 |
| October 29, 2025 | 3,033 | 3,000 | 3,000 | 3,040 | 3,000 | 480,800 |
| October 28, 2025 | 3,070 | 3,060 | 3,060 | 3,070 | 3,034 | 398,200 |
| October 27, 2025 | 3,082 | 3,070 | 3,070 | 3,102 | 3,069 | 624,900 |
| October 24, 2025 | 3,147 | 3,107 | 3,107 | 3,148 | 3,099 | 405,000 |
| October 23, 2025 | 3,138 | 3,149 | 3,149 | 3,163 | 3,137 | 321,600 |
| October 22, 2025 | 3,169 | 3,138 | 3,138 | 3,203 | 3,138 | 426,500 |
| October 21, 2025 | 3,150 | 3,164 | 3,164 | 3,177 | 3,144 | 328,100 |
| October 20, 2025 | 3,193 | 3,148 | 3,148 | 3,214 | 3,139 | 513,600 |
| October 17, 2025 | 3,220 | 3,195 | 3,195 | 3,224 | 3,183 | 594,000 |
| October 16, 2025 | 3,256 | 3,219 | 3,219 | 3,258 | 3,200 | 666,200 |
| October 15, 2025 | 3,274 | 3,273 | 3,273 | 3,299 | 3,261 | 788,900 |
| October 14, 2025 | 3,180 | 3,288 | 3,288 | 3,288 | 3,171 | 1.46M |
| October 10, 2025 | 3,236 | 3,196 | 3,196 | 3,244 | 3,146 | 2.22M |
| October 09, 2025 | 3,030 | 3,044 | 3,044 | 3,051 | 3,007 | 836,300 |
| October 08, 2025 | 3,044 | 3,028 | 3,028 | 3,061 | 3,028 | 409,900 |
| October 07, 2025 | 3,060 | 3,030 | 3,030 | 3,070 | 3,030 | 409,800 |
| October 06, 2025 | 3,061 | 3,072 | 3,072 | 3,073 | 3,032 | 496,200 |
| October 03, 2025 | 2,990 | 3,020 | 3,020 | 3,033 | 2,981 | 454,700 |
| October 02, 2025 | 2,998 | 2,980 | 2,980 | 2,999.5 | 2,975 | 401,400 |
| October 01, 2025 | 3,006 | 2,999.5 | 2,999.5 | 3,009 | 2,982 | 521,300 |
| September 30, 2025 | 3,025 | 3,010 | 3,010 | 3,027 | 3,008 | 361,800 |
| September 29, 2025 | 3,093 | 3,025 | 3,025 | 3,095 | 3,025 | 558,300 |
| September 26, 2025 | 3,080 | 3,100 | 3,100 | 3,100 | 3,076 | 389,200 |
| September 25, 2025 | 3,080 | 3,080 | 3,080 | 3,089 | 3,073 | 251,100 |
| September 24, 2025 | 3,063 | 3,079 | 3,079 | 3,079 | 3,044 | 371,700 |
| September 22, 2025 | 3,076 | 3,067 | 3,067 | 3,093 | 3,063 | 341,800 |
| September 19, 2025 | 3,110 | 3,096 | 3,096 | 3,128 | 3,080 | 575,100 |
| September 18, 2025 | 3,101 | 3,145 | 3,145 | 3,149 | 3,098 | 542,200 |
| September 17, 2025 | 3,079 | 3,096 | 3,096 | 3,107 | 3,076 | 542,200 |
| September 16, 2025 | 3,056 | 3,078 | 3,078 | 3,085 | 3,020 | 520,300 |
| September 12, 2025 | 3,080 | 3,065 | 3,065 | 3,082 | 3,060 | 473,300 |
| September 11, 2025 | 3,067 | 3,063 | 3,063 | 3,074 | 3,045 | 473,300 |
| September 10, 2025 | 3,056 | 3,057 | 3,057 | 3,076 | 3,047 | 400,000 |
| September 09, 2025 | 3,088 | 3,056 | 3,056 | 3,100 | 3,050 | 586,400 |
| September 08, 2025 | 3,110 | 3,078 | 3,078 | 3,126 | 3,077 | 817,500 |
| September 05, 2025 | 3,127 | 3,107 | 3,107 | 3,135 | 3,098 | 833,100 |