3,190.00
-5(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,155 | 3,195 | 3,195 | 3,195 | 3,155 | 80,800 |
| December 03, 2025 | 3,200 | 3,155 | 3,155 | 3,205 | 3,155 | 127,900 |
| December 02, 2025 | 3,185 | 3,185 | 3,185 | 3,190 | 3,170 | 84,000 |
| December 01, 2025 | 3,240 | 3,195 | 3,195 | 3,255 | 3,190 | 111,000 |
| November 28, 2025 | 3,250 | 3,240 | 3,240 | 3,255 | 3,225 | 95,300 |
| November 27, 2025 | 3,235 | 3,240 | 3,240 | 3,260 | 3,225 | 106,900 |
| November 26, 2025 | 3,200 | 3,230 | 3,230 | 3,235 | 3,200 | 93,700 |
| November 25, 2025 | 3,185 | 3,185 | 3,185 | 3,195 | 3,170 | 107,300 |
| November 21, 2025 | 3,135 | 3,185 | 3,185 | 3,190 | 3,120 | 223,900 |
| November 20, 2025 | 3,115 | 3,110 | 3,110 | 3,120 | 3,100 | 102,400 |
| November 19, 2025 | 3,080 | 3,135 | 3,135 | 3,135 | 3,080 | 143,800 |
| November 18, 2025 | 3,130 | 3,080 | 3,080 | 3,145 | 3,080 | 181,600 |
| November 17, 2025 | 3,150 | 3,145 | 3,145 | 3,150 | 3,120 | 142,800 |
| November 14, 2025 | 3,165 | 3,165 | 3,165 | 3,165 | 3,135 | 154,000 |
| November 13, 2025 | 3,145 | 3,140 | 3,140 | 3,165 | 3,130 | 115,500 |
| November 12, 2025 | 3,115 | 3,140 | 3,140 | 3,170 | 3,105 | 150,400 |
| November 11, 2025 | 3,190 | 3,095 | 3,095 | 3,195 | 3,090 | 234,600 |
| November 10, 2025 | 3,180 | 3,180 | 3,180 | 3,195 | 3,145 | 164,000 |
| November 07, 2025 | 3,120 | 3,145 | 3,145 | 3,155 | 3,110 | 182,800 |
| November 06, 2025 | 3,140 | 3,125 | 3,125 | 3,150 | 3,110 | 196,900 |
| November 05, 2025 | 3,100 | 3,120 | 3,120 | 3,155 | 3,080 | 338,400 |
| November 04, 2025 | 3,140 | 3,080 | 3,080 | 3,145 | 3,075 | 643,000 |
| October 31, 2025 | 3,355 | 3,370 | 3,370 | 3,370 | 3,320 | 195,300 |
| October 30, 2025 | 3,370 | 3,360 | 3,360 | 3,385 | 3,355 | 494,900 |
| October 29, 2025 | 3,390 | 3,355 | 3,355 | 3,395 | 3,350 | 147,300 |
| October 28, 2025 | 3,455 | 3,390 | 3,390 | 3,455 | 3,385 | 198,300 |
| October 27, 2025 | 3,465 | 3,465 | 3,465 | 3,470 | 3,445 | 91,600 |
| October 24, 2025 | 3,475 | 3,445 | 3,445 | 3,485 | 3,430 | 158,300 |
| October 23, 2025 | 3,500 | 3,475 | 3,475 | 3,510 | 3,475 | 100,200 |
| October 22, 2025 | 3,500 | 3,480 | 3,480 | 3,510 | 3,475 | 111,000 |
| October 21, 2025 | 3,450 | 3,465 | 3,465 | 3,475 | 3,445 | 80,500 |
| October 20, 2025 | 3,505 | 3,445 | 3,445 | 3,515 | 3,440 | 126,600 |
| October 17, 2025 | 3,455 | 3,480 | 3,480 | 3,495 | 3,435 | 105,800 |
| October 16, 2025 | 3,475 | 3,435 | 3,435 | 3,480 | 3,435 | 86,000 |
| October 15, 2025 | 3,520 | 3,450 | 3,450 | 3,520 | 3,450 | 115,600 |
| October 14, 2025 | 3,450 | 3,480 | 3,480 | 3,505 | 3,435 | 151,200 |
| October 10, 2025 | 3,450 | 3,465 | 3,465 | 3,480 | 3,445 | 139,700 |
| October 09, 2025 | 3,525 | 3,470 | 3,470 | 3,535 | 3,455 | 193,300 |
| October 08, 2025 | 3,570 | 3,525 | 3,525 | 3,600 | 3,525 | 145,800 |
| October 07, 2025 | 3,600 | 3,570 | 3,570 | 3,610 | 3,570 | 103,700 |
| October 06, 2025 | 3,600 | 3,620 | 3,620 | 3,620 | 3,565 | 164,400 |
| October 03, 2025 | 3,555 | 3,555 | 3,555 | 3,585 | 3,520 | 182,800 |
| October 02, 2025 | 3,630 | 3,575 | 3,575 | 3,640 | 3,570 | 168,600 |
| October 01, 2025 | 3,670 | 3,645 | 3,645 | 3,680 | 3,615 | 193,500 |
| September 30, 2025 | 3,760 | 3,700 | 3,700 | 3,765 | 3,690 | 186,900 |
| September 29, 2025 | 3,850 | 3,730 | 3,730 | 3,850 | 3,730 | 532,600 |
| September 26, 2025 | 3,865 | 3,920 | 3,920 | 3,940 | 3,855 | 979,500 |
| September 25, 2025 | 3,815 | 3,850 | 3,850 | 3,870 | 3,810 | 741,200 |
| September 24, 2025 | 3,785 | 3,825 | 3,825 | 3,840 | 3,780 | 439,500 |
| September 22, 2025 | 3,770 | 3,775 | 3,775 | 3,815 | 3,765 | 336,900 |
| September 19, 2025 | 3,780 | 3,785 | 3,785 | 3,815 | 3,770 | 352,500 |
| September 18, 2025 | 3,805 | 3,800 | 3,800 | 3,815 | 3,785 | 220,100 |
| September 17, 2025 | 3,820 | 3,820 | 3,820 | 3,825 | 3,795 | 220,100 |
| September 16, 2025 | 3,795 | 3,840 | 3,840 | 3,845 | 3,790 | 259,500 |
| September 12, 2025 | 3,790 | 3,805 | 3,805 | 3,825 | 3,780 | 144,800 |
| September 11, 2025 | 3,820 | 3,780 | 3,780 | 3,825 | 3,775 | 177,200 |
| September 10, 2025 | 3,840 | 3,820 | 3,820 | 3,845 | 3,820 | 103,100 |
| September 09, 2025 | 3,915 | 3,840 | 3,840 | 3,920 | 3,820 | 135,800 |
| September 08, 2025 | 3,860 | 3,895 | 3,900 | 3,925 | 3,850 | 181,100 |
| September 05, 2025 | 3,850 | 3,890 | 3,890 | 3,890 | 3,835 | 154,600 |