4,230.00
+33(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,181 | 4,197 | 4,197 | 4,212 | 4,163 | 305,400 |
| December 03, 2025 | 4,180 | 4,195 | 4,195 | 4,229 | 4,170 | 305,800 |
| December 02, 2025 | 4,200 | 4,203 | 4,203 | 4,222 | 4,178 | 338,600 |
| December 01, 2025 | 4,292 | 4,204 | 4,204 | 4,309 | 4,204 | 432,200 |
| November 28, 2025 | 4,294 | 4,304 | 4,304 | 4,326 | 4,269 | 247,000 |
| November 27, 2025 | 4,275 | 4,285 | 4,285 | 4,297 | 4,258 | 325,400 |
| November 26, 2025 | 4,214 | 4,258 | 4,258 | 4,275 | 4,214 | 369,800 |
| November 25, 2025 | 4,244 | 4,214 | 4,214 | 4,258 | 4,193 | 437,800 |
| November 21, 2025 | 4,127 | 4,232 | 4,232 | 4,234 | 4,116 | 549,900 |
| November 20, 2025 | 4,097 | 4,114 | 4,114 | 4,180 | 4,093 | 470,900 |
| November 19, 2025 | 4,090 | 4,074 | 4,074 | 4,121 | 4,005 | 514,100 |
| November 18, 2025 | 4,065 | 4,045 | 4,045 | 4,105 | 4,045 | 428,600 |
| November 17, 2025 | 4,098 | 4,096 | 4,096 | 4,125 | 4,090 | 367,200 |
| November 14, 2025 | 4,131 | 4,082 | 4,082 | 4,135 | 4,065 | 495,400 |
| November 13, 2025 | 4,059 | 4,107 | 4,107 | 4,140 | 4,059 | 381,600 |
| November 12, 2025 | 4,126 | 4,027 | 4,027 | 4,131 | 4,015 | 435,100 |
| November 11, 2025 | 4,015 | 4,056 | 4,056 | 4,066 | 3,998 | 580,900 |
| November 10, 2025 | 4,088 | 4,030 | 4,030 | 4,124 | 4,016 | 665,000 |
| November 07, 2025 | 4,099 | 4,075 | 4,075 | 4,210 | 4,052 | 887,400 |
| November 06, 2025 | 4,047 | 4,062 | 4,062 | 4,130 | 4,034 | 638,800 |
| November 05, 2025 | 4,005 | 4,051 | 4,051 | 4,063 | 3,966 | 1.27M |
| November 04, 2025 | 3,890 | 3,964 | 3,964 | 3,980 | 3,889 | 627,700 |
| October 31, 2025 | 3,878 | 3,893 | 3,893 | 3,929 | 3,878 | 387,500 |
| October 30, 2025 | 3,800 | 3,874 | 3,874 | 3,886 | 3,799 | 506,900 |
| October 29, 2025 | 3,867 | 3,809 | 3,809 | 3,867 | 3,807 | 451,100 |
| October 28, 2025 | 3,938 | 3,827 | 3,827 | 3,938 | 3,811 | 351,100 |
| October 27, 2025 | 3,951 | 3,942 | 3,942 | 3,960 | 3,917 | 295,600 |
| October 24, 2025 | 3,905 | 3,904 | 3,904 | 3,915 | 3,878 | 296,400 |
| October 23, 2025 | 3,865 | 3,900 | 3,900 | 3,900 | 3,845 | 287,300 |
| October 22, 2025 | 3,812 | 3,873 | 3,873 | 3,878 | 3,811 | 335,900 |
| October 21, 2025 | 3,814 | 3,791 | 3,791 | 3,823 | 3,789 | 408,500 |
| October 20, 2025 | 3,803 | 3,785 | 3,785 | 3,803 | 3,758 | 348,300 |
| October 17, 2025 | 3,703 | 3,739 | 3,739 | 3,768 | 3,703 | 417,300 |
| October 16, 2025 | 3,780 | 3,755 | 3,755 | 3,803 | 3,744 | 327,700 |
| October 15, 2025 | 3,739 | 3,764 | 3,764 | 3,780 | 3,718 | 386,800 |
| October 14, 2025 | 3,668 | 3,696 | 3,696 | 3,720 | 3,661 | 580,000 |
| October 10, 2025 | 3,798 | 3,749 | 3,749 | 3,820 | 3,734 | 666,100 |
| October 09, 2025 | 3,770 | 3,789 | 3,789 | 3,796 | 3,754 | 476,300 |
| October 08, 2025 | 3,815 | 3,770 | 3,770 | 3,830 | 3,770 | 533,500 |
| October 07, 2025 | 3,788 | 3,805 | 3,805 | 3,819 | 3,776 | 592,700 |
| October 06, 2025 | 3,781 | 3,788 | 3,788 | 3,817 | 3,748 | 687,800 |
| October 03, 2025 | 3,600 | 3,657 | 3,657 | 3,669 | 3,599 | 306,900 |
| October 02, 2025 | 3,660 | 3,621 | 3,621 | 3,684 | 3,613 | 402,700 |
| October 01, 2025 | 3,682 | 3,688 | 3,688 | 3,703 | 3,659 | 514,900 |
| September 30, 2025 | 3,658 | 3,691 | 3,691 | 3,692 | 3,651 | 414,600 |
| September 29, 2025 | 3,722 | 3,705 | 3,705 | 3,750 | 3,691 | 460,100 |
| September 26, 2025 | 3,772 | 3,782 | 3,782 | 3,788 | 3,734 | 489,200 |
| September 25, 2025 | 3,724 | 3,736 | 3,736 | 3,742 | 3,710 | 472,700 |
| September 24, 2025 | 3,759 | 3,693 | 3,693 | 3,760 | 3,678 | 461,300 |
| September 22, 2025 | 3,710 | 3,702 | 3,702 | 3,719 | 3,691 | 505,600 |
| September 19, 2025 | 3,778 | 3,667 | 3,667 | 3,799 | 3,667 | 1.77M |
| September 18, 2025 | 3,745 | 3,741 | 3,741 | 3,750 | 3,697 | 358,600 |
| September 17, 2025 | 3,732 | 3,736 | 3,736 | 3,753 | 3,712 | 505,800 |
| September 16, 2025 | 3,783 | 3,752 | 3,752 | 3,787 | 3,748 | 410,700 |
| September 12, 2025 | 3,836 | 3,787 | 3,787 | 3,836 | 3,765 | 698,700 |
| September 11, 2025 | 3,758 | 3,775 | 3,775 | 3,791 | 3,751 | 558,200 |
| September 10, 2025 | 3,782 | 3,770 | 3,770 | 3,782 | 3,743 | 493,500 |
| September 09, 2025 | 3,750 | 3,758 | 3,758 | 3,795 | 3,737 | 398,500 |
| September 08, 2025 | 3,742 | 3,749 | 3,749 | 3,752 | 3,720 | 502,600 |
| September 05, 2025 | 3,740 | 3,720 | 3,720 | 3,743 | 3,699 | 443,800 |