4,540.00
-15(-0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,540 | 4,555 | 4,555 | 4,570 | 4,500 | 13,800 |
| December 03, 2025 | 4,515 | 4,495 | 4,495 | 4,575 | 4,485 | 14,800 |
| December 02, 2025 | 4,730 | 4,545 | 4,545 | 4,730 | 4,510 | 46,500 |
| December 01, 2025 | 4,700 | 4,750 | 4,750 | 4,810 | 4,650 | 37,700 |
| November 28, 2025 | 4,535 | 4,575 | 4,575 | 4,615 | 4,535 | 12,900 |
| November 27, 2025 | 4,485 | 4,500 | 4,500 | 4,505 | 4,475 | 11,000 |
| November 26, 2025 | 4,345 | 4,445 | 4,445 | 4,455 | 4,345 | 24,300 |
| November 25, 2025 | 4,335 | 4,345 | 4,345 | 4,350 | 4,305 | 8,200 |
| November 21, 2025 | 4,215 | 4,290 | 4,290 | 4,305 | 4,210 | 6,600 |
| November 20, 2025 | 4,285 | 4,240 | 4,240 | 4,325 | 4,225 | 15,800 |
| November 19, 2025 | 4,230 | 4,205 | 4,205 | 4,285 | 4,205 | 9,200 |
| November 18, 2025 | 4,365 | 4,230 | 4,230 | 4,365 | 4,230 | 14,300 |
| November 17, 2025 | 4,300 | 4,370 | 4,370 | 4,370 | 4,250 | 17,300 |
| November 14, 2025 | 4,230 | 4,295 | 4,295 | 4,325 | 4,205 | 14,400 |
| November 13, 2025 | 4,355 | 4,230 | 4,230 | 4,360 | 4,155 | 31,500 |
| November 12, 2025 | 4,415 | 4,355 | 4,355 | 4,425 | 4,350 | 7,900 |
| November 11, 2025 | 4,395 | 4,345 | 4,345 | 4,395 | 4,305 | 9,500 |
| November 10, 2025 | 4,400 | 4,350 | 4,350 | 4,415 | 4,315 | 14,100 |
| November 07, 2025 | 4,310 | 4,385 | 4,385 | 4,390 | 4,285 | 16,100 |
| November 06, 2025 | 4,220 | 4,300 | 4,300 | 4,310 | 4,185 | 17,600 |
| November 05, 2025 | 4,220 | 4,300 | 4,300 | 4,310 | 4,185 | 31,700 |
| November 04, 2025 | 4,150 | 4,190 | 4,190 | 4,190 | 4,050 | 69,000 |
| October 31, 2025 | 3,880 | 3,860 | 3,860 | 3,880 | 3,820 | 9,000 |
| October 30, 2025 | 3,880 | 3,860 | 3,860 | 3,880 | 3,820 | 15,400 |
| October 29, 2025 | 3,845 | 3,820 | 3,820 | 3,880 | 3,815 | 34,000 |
| October 28, 2025 | 3,865 | 3,810 | 3,810 | 3,895 | 3,810 | 20,600 |
| October 27, 2025 | 3,800 | 3,865 | 3,865 | 3,930 | 3,800 | 17,200 |
| October 24, 2025 | 3,765 | 3,785 | 3,785 | 3,785 | 3,750 | 7,400 |
| October 23, 2025 | 3,785 | 3,765 | 3,765 | 3,785 | 3,750 | 7,800 |
| October 22, 2025 | 3,705 | 3,770 | 3,770 | 3,785 | 3,705 | 8,800 |
| October 21, 2025 | 3,750 | 3,705 | 3,705 | 3,750 | 3,705 | 8,300 |
| October 20, 2025 | 3,695 | 3,680 | 3,680 | 3,720 | 3,680 | 11,800 |
| October 17, 2025 | 3,665 | 3,630 | 3,630 | 3,675 | 3,605 | 7,900 |
| October 16, 2025 | 3,610 | 3,665 | 3,665 | 3,665 | 3,610 | 9,300 |
| October 15, 2025 | 3,565 | 3,595 | 3,595 | 3,620 | 3,545 | 9,600 |
| October 14, 2025 | 3,565 | 3,510 | 3,510 | 3,600 | 3,510 | 14,100 |
| October 10, 2025 | 3,635 | 3,635 | 3,635 | 3,645 | 3,585 | 18,300 |
| October 09, 2025 | 3,670 | 3,635 | 3,635 | 3,670 | 3,610 | 15,800 |
| October 08, 2025 | 3,680 | 3,655 | 3,655 | 3,715 | 3,610 | 21,200 |
| October 07, 2025 | 3,620 | 3,680 | 3,680 | 3,680 | 3,600 | 27,600 |
| October 06, 2025 | 3,670 | 3,635 | 3,635 | 3,670 | 3,570 | 12,500 |
| October 03, 2025 | 3,520 | 3,570 | 3,570 | 3,600 | 3,510 | 24,700 |
| October 02, 2025 | 3,565 | 3,560 | 3,560 | 3,625 | 3,550 | 14,100 |
| October 01, 2025 | 3,685 | 3,585 | 3,585 | 3,740 | 3,555 | 17,200 |
| September 30, 2025 | 3,700 | 3,710 | 3,710 | 3,725 | 3,630 | 12,000 |
| September 29, 2025 | 3,655 | 3,700 | 3,700 | 3,720 | 3,620 | 15,400 |
| September 26, 2025 | 3,695 | 3,670 | 3,670 | 3,695 | 3,650 | 16,000 |
| September 25, 2025 | 3,665 | 3,685 | 3,685 | 3,695 | 3,665 | 5,000 |
| September 24, 2025 | 3,690 | 3,665 | 3,665 | 3,700 | 3,665 | 4,300 |
| September 22, 2025 | 3,660 | 3,665 | 3,665 | 3,740 | 3,660 | 10,600 |
| September 19, 2025 | 3,700 | 3,660 | 3,660 | 3,700 | 3,650 | 19,000 |
| September 18, 2025 | 3,730 | 3,675 | 3,675 | 3,730 | 3,665 | 9,200 |
| September 17, 2025 | 3,730 | 3,675 | 3,675 | 3,730 | 3,665 | 10,100 |
| September 16, 2025 | 3,700 | 3,690 | 3,690 | 3,725 | 3,645 | 18,600 |
| September 12, 2025 | 3,740 | 3,710 | 3,710 | 3,740 | 3,690 | 9,300 |
| September 11, 2025 | 3,740 | 3,710 | 3,710 | 3,740 | 3,690 | 9,300 |
| September 10, 2025 | 3,700 | 3,700 | 3,700 | 3,750 | 3,700 | 8,500 |
| September 09, 2025 | 3,720 | 3,700 | 3,700 | 3,740 | 3,685 | 12,200 |
| September 08, 2025 | 3,655 | 3,700 | 3,700 | 3,710 | 3,655 | 11,200 |
| September 05, 2025 | 3,705 | 3,670 | 3,670 | 3,745 | 3,650 | 12,200 |