4,535.00
+135(+3.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 4,400 | 4,535 | 4,535 | 4,550 | 4,375 | 20,400 |
| November 20, 2025 | 4,445 | 4,400 | 4,400 | 4,520 | 4,400 | 15,700 |
| November 19, 2025 | 4,425 | 4,425 | 4,425 | 4,480 | 4,395 | 27,600 |
| November 18, 2025 | 4,495 | 4,470 | 4,470 | 4,495 | 4,400 | 15,800 |
| November 17, 2025 | 4,530 | 4,500 | 4,500 | 4,580 | 4,465 | 20,500 |
| November 14, 2025 | 4,575 | 4,485 | 4,485 | 4,585 | 4,470 | 23,500 |
| November 13, 2025 | 4,560 | 4,575 | 4,575 | 4,630 | 4,515 | 23,000 |
| November 12, 2025 | 4,645 | 4,560 | 4,560 | 4,670 | 4,505 | 52,900 |
| November 11, 2025 | 4,790 | 4,635 | 4,635 | 4,790 | 4,580 | 73,200 |
| November 10, 2025 | 4,910 | 5,050 | 5,050 | 5,060 | 4,910 | 22,100 |
| November 07, 2025 | 4,890 | 4,955 | 4,955 | 4,975 | 4,890 | 10,700 |
| November 06, 2025 | 4,830 | 4,920 | 4,920 | 4,980 | 4,830 | 13,700 |
| November 05, 2025 | 4,860 | 4,800 | 4,800 | 4,870 | 4,650 | 19,700 |
| November 04, 2025 | 4,875 | 4,835 | 4,835 | 4,915 | 4,820 | 9,700 |
| October 31, 2025 | 4,825 | 4,805 | 4,805 | 4,830 | 4,765 | 16,200 |
| October 30, 2025 | 4,985 | 4,855 | 4,855 | 4,985 | 4,825 | 20,900 |
| October 29, 2025 | 5,020 | 4,945 | 4,945 | 5,100 | 4,935 | 26,400 |
| October 28, 2025 | 5,280 | 4,970 | 4,970 | 5,280 | 4,925 | 28,600 |
| October 27, 2025 | 5,260 | 5,290 | 5,290 | 5,290 | 5,190 | 19,700 |
| October 24, 2025 | 5,290 | 5,190 | 5,190 | 5,290 | 5,150 | 19,900 |
| October 23, 2025 | 5,000 | 5,190 | 5,190 | 5,210 | 4,985 | 27,000 |
| October 22, 2025 | 4,940 | 5,010 | 5,010 | 5,030 | 4,895 | 21,300 |
| October 21, 2025 | 4,960 | 4,870 | 4,870 | 4,960 | 4,850 | 12,100 |
| October 20, 2025 | 4,900 | 4,955 | 4,955 | 5,000 | 4,875 | 16,600 |
| October 17, 2025 | 4,910 | 4,790 | 4,790 | 4,960 | 4,760 | 12,600 |
| October 16, 2025 | 4,945 | 4,965 | 4,965 | 5,040 | 4,910 | 14,400 |
| October 15, 2025 | 4,790 | 4,875 | 4,875 | 4,940 | 4,790 | 14,000 |
| October 14, 2025 | 4,810 | 4,790 | 4,790 | 4,845 | 4,745 | 14,400 |
| October 10, 2025 | 4,900 | 4,815 | 4,815 | 4,910 | 4,790 | 17,400 |
| October 09, 2025 | 5,030 | 4,975 | 4,975 | 5,030 | 4,940 | 9,800 |
| October 08, 2025 | 5,120 | 5,040 | 5,040 | 5,210 | 5,010 | 16,300 |
| October 07, 2025 | 5,010 | 5,060 | 5,060 | 5,140 | 5,010 | 16,400 |
| October 06, 2025 | 4,900 | 5,010 | 5,010 | 5,060 | 4,890 | 23,600 |
| October 03, 2025 | 4,800 | 4,830 | 4,830 | 4,880 | 4,800 | 8,500 |
| October 02, 2025 | 4,930 | 4,795 | 4,795 | 5,010 | 4,790 | 23,500 |
| October 01, 2025 | 5,200 | 4,870 | 4,870 | 5,250 | 4,870 | 21,100 |
| September 30, 2025 | 5,180 | 5,190 | 5,190 | 5,260 | 5,090 | 18,600 |
| September 29, 2025 | 5,040 | 5,080 | 5,080 | 5,140 | 5,030 | 18,000 |
| September 26, 2025 | 4,990 | 5,100 | 5,100 | 5,130 | 4,980 | 19,000 |
| September 25, 2025 | 4,940 | 4,975 | 4,975 | 4,995 | 4,920 | 20,700 |
| September 24, 2025 | 5,110 | 4,980 | 4,980 | 5,110 | 4,980 | 12,300 |
| September 22, 2025 | 5,260 | 5,110 | 5,110 | 5,280 | 5,110 | 14,800 |
| September 19, 2025 | 5,260 | 5,270 | 5,270 | 5,330 | 5,200 | 17,800 |
| September 18, 2025 | 5,390 | 5,250 | 5,250 | 5,410 | 5,250 | 11,100 |
| September 17, 2025 | 5,480 | 5,410 | 5,410 | 5,500 | 5,400 | 17,800 |
| September 16, 2025 | 5,710 | 5,560 | 5,560 | 5,900 | 5,550 | 36,700 |
| September 12, 2025 | 5,860 | 5,630 | 5,630 | 5,880 | 5,630 | 38,900 |
| September 11, 2025 | 5,730 | 5,760 | 5,760 | 5,820 | 5,710 | 25,400 |
| September 10, 2025 | 5,760 | 5,730 | 5,730 | 5,860 | 5,690 | 40,900 |
| September 09, 2025 | 5,860 | 5,750 | 5,750 | 5,940 | 5,730 | 12,700 |
| September 08, 2025 | 5,960 | 5,900 | 5,900 | 5,990 | 5,900 | 11,400 |
| September 05, 2025 | 5,760 | 5,880 | 5,880 | 5,900 | 5,710 | 21,500 |
| September 04, 2025 | 5,880 | 5,790 | 5,790 | 5,950 | 5,790 | 11,100 |
| September 03, 2025 | 5,670 | 5,840 | 5,840 | 5,900 | 5,670 | 26,000 |
| September 02, 2025 | 5,680 | 5,710 | 5,710 | 5,790 | 5,580 | 18,800 |
| September 01, 2025 | 5,680 | 5,650 | 5,650 | 5,720 | 5,630 | 8,400 |
| August 29, 2025 | 5,730 | 5,700 | 5,700 | 5,790 | 5,700 | 6,600 |
| August 28, 2025 | 5,850 | 5,730 | 5,730 | 5,850 | 5,720 | 12,900 |
| August 27, 2025 | 5,900 | 5,800 | 5,800 | 5,950 | 5,800 | 18,900 |
| August 26, 2025 | 5,990 | 5,940 | 5,940 | 6,170 | 5,940 | 35,300 |