4,155.00
-25(-0.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,180 | 4,150 | 4,150 | 4,185 | 4,135 | 53,400 |
| December 04, 2025 | 4,110 | 4,180 | 4,180 | 4,200 | 4,100 | 136,700 |
| December 03, 2025 | 4,185 | 4,135 | 4,135 | 4,190 | 4,135 | 106,200 |
| December 02, 2025 | 4,265 | 4,190 | 4,190 | 4,275 | 4,180 | 133,600 |
| December 01, 2025 | 4,285 | 4,260 | 4,260 | 4,385 | 4,245 | 303,100 |
| November 28, 2025 | 4,125 | 4,155 | 4,155 | 4,155 | 4,110 | 94,400 |
| November 27, 2025 | 4,100 | 4,105 | 4,105 | 4,135 | 4,080 | 170,300 |
| November 26, 2025 | 4,035 | 4,130 | 4,130 | 4,130 | 4,035 | 268,700 |
| November 25, 2025 | 3,970 | 4,040 | 4,040 | 4,050 | 3,970 | 135,900 |
| November 21, 2025 | 3,905 | 4,000 | 4,000 | 4,000 | 3,905 | 148,700 |
| November 20, 2025 | 3,910 | 3,925 | 3,925 | 3,940 | 3,900 | 104,700 |
| November 19, 2025 | 3,935 | 3,900 | 3,900 | 3,945 | 3,895 | 70,600 |
| November 18, 2025 | 3,975 | 3,945 | 3,945 | 3,975 | 3,930 | 83,100 |
| November 17, 2025 | 4,000 | 3,990 | 3,990 | 4,005 | 3,955 | 97,700 |
| November 14, 2025 | 3,990 | 3,985 | 3,985 | 3,990 | 3,965 | 86,600 |
| November 13, 2025 | 3,985 | 3,990 | 3,990 | 3,995 | 3,960 | 61,300 |
| November 12, 2025 | 3,950 | 3,970 | 3,970 | 4,000 | 3,945 | 128,600 |
| November 11, 2025 | 3,995 | 3,950 | 3,950 | 3,995 | 3,915 | 125,800 |
| November 10, 2025 | 3,995 | 3,995 | 3,995 | 4,000 | 3,955 | 94,400 |
| November 07, 2025 | 3,970 | 3,985 | 3,985 | 3,985 | 3,940 | 84,800 |
| November 06, 2025 | 3,940 | 3,960 | 3,960 | 3,975 | 3,910 | 86,000 |
| November 05, 2025 | 3,940 | 3,960 | 3,960 | 3,975 | 3,910 | 111,600 |
| November 04, 2025 | 3,970 | 3,940 | 3,940 | 3,990 | 3,900 | 130,700 |
| October 31, 2025 | 4,000 | 3,950 | 3,950 | 4,010 | 3,920 | 145,400 |
| October 30, 2025 | 4,000 | 3,950 | 3,950 | 4,010 | 3,920 | 163,900 |
| October 29, 2025 | 3,950 | 3,960 | 3,960 | 3,980 | 3,890 | 173,600 |
| October 28, 2025 | 3,985 | 3,950 | 3,950 | 3,995 | 3,920 | 195,000 |
| October 27, 2025 | 4,015 | 4,035 | 4,035 | 4,075 | 3,995 | 277,400 |
| October 24, 2025 | 3,925 | 4,025 | 4,025 | 4,025 | 3,895 | 266,900 |
| October 23, 2025 | 3,900 | 3,920 | 3,920 | 3,925 | 3,870 | 140,500 |
| October 22, 2025 | 3,870 | 3,875 | 3,875 | 3,890 | 3,845 | 131,800 |
| October 21, 2025 | 3,925 | 3,890 | 3,890 | 3,925 | 3,865 | 128,400 |
| October 20, 2025 | 3,950 | 3,930 | 3,930 | 3,950 | 3,885 | 159,100 |
| October 17, 2025 | 3,800 | 3,945 | 3,945 | 3,960 | 3,800 | 201,400 |
| October 16, 2025 | 3,830 | 3,825 | 3,825 | 3,840 | 3,780 | 132,800 |
| October 15, 2025 | 3,760 | 3,825 | 3,825 | 3,845 | 3,750 | 157,000 |
| October 14, 2025 | 3,740 | 3,795 | 3,795 | 3,860 | 3,735 | 197,100 |
| October 10, 2025 | 3,790 | 3,840 | 3,840 | 3,865 | 3,775 | 317,100 |
| October 09, 2025 | 3,925 | 3,825 | 3,825 | 3,960 | 3,810 | 369,700 |
| October 08, 2025 | 4,045 | 3,995 | 3,995 | 4,155 | 3,975 | 996,400 |
| October 07, 2025 | 3,555 | 3,625 | 3,625 | 3,630 | 3,555 | 185,300 |
| October 06, 2025 | 3,615 | 3,580 | 3,580 | 3,615 | 3,540 | 133,000 |
| October 03, 2025 | 3,540 | 3,555 | 3,555 | 3,575 | 3,540 | 78,100 |
| October 02, 2025 | 3,560 | 3,540 | 3,540 | 3,570 | 3,520 | 59,500 |
| October 01, 2025 | 3,630 | 3,560 | 3,560 | 3,630 | 3,540 | 109,800 |
| September 30, 2025 | 3,640 | 3,645 | 3,645 | 3,660 | 3,630 | 69,700 |
| September 29, 2025 | 3,700 | 3,645 | 3,645 | 3,700 | 3,640 | 88,800 |
| September 26, 2025 | 3,700 | 3,700 | 3,700 | 3,710 | 3,675 | 87,200 |
| September 25, 2025 | 3,705 | 3,700 | 3,700 | 3,715 | 3,685 | 79,100 |
| September 24, 2025 | 3,650 | 3,695 | 3,695 | 3,700 | 3,650 | 92,200 |
| September 22, 2025 | 3,675 | 3,670 | 3,670 | 3,685 | 3,655 | 78,000 |
| September 19, 2025 | 3,680 | 3,665 | 3,665 | 3,690 | 3,640 | 168,400 |
| September 18, 2025 | 3,700 | 3,685 | 3,685 | 3,710 | 3,665 | 90,100 |
| September 17, 2025 | 3,710 | 3,710 | 3,710 | 3,725 | 3,685 | 77,900 |
| September 16, 2025 | 3,655 | 3,715 | 3,715 | 3,715 | 3,655 | 87,500 |
| September 12, 2025 | 3,665 | 3,660 | 3,660 | 3,675 | 3,645 | 116,500 |
| September 11, 2025 | 3,655 | 3,665 | 3,665 | 3,680 | 3,640 | 63,500 |
| September 10, 2025 | 3,645 | 3,650 | 3,650 | 3,670 | 3,640 | 61,100 |
| September 09, 2025 | 3,665 | 3,645 | 3,645 | 3,690 | 3,630 | 66,600 |
| September 08, 2025 | 3,650 | 3,665 | 3,665 | 3,680 | 3,645 | 71,100 |