4,360.00
-25(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,330 | 4,385 | 4,385 | 4,415 | 4,310 | 62,400 |
| December 03, 2025 | 4,340 | 4,350 | 4,350 | 4,355 | 4,295 | 108,800 |
| December 02, 2025 | 4,425 | 4,340 | 4,340 | 4,425 | 4,320 | 65,700 |
| December 01, 2025 | 4,510 | 4,425 | 4,425 | 4,515 | 4,405 | 89,200 |
| November 28, 2025 | 4,470 | 4,495 | 4,495 | 4,515 | 4,450 | 75,600 |
| November 27, 2025 | 4,480 | 4,455 | 4,455 | 4,500 | 4,445 | 97,200 |
| November 26, 2025 | 4,415 | 4,425 | 4,425 | 4,470 | 4,400 | 76,300 |
| November 25, 2025 | 4,400 | 4,415 | 4,415 | 4,455 | 4,375 | 80,600 |
| November 21, 2025 | 4,310 | 4,390 | 4,390 | 4,415 | 4,310 | 101,600 |
| November 20, 2025 | 4,300 | 4,330 | 4,330 | 4,360 | 4,250 | 95,800 |
| November 19, 2025 | 4,220 | 4,240 | 4,240 | 4,270 | 4,180 | 90,500 |
| November 18, 2025 | 4,290 | 4,225 | 4,225 | 4,310 | 4,220 | 90,400 |
| November 17, 2025 | 4,240 | 4,290 | 4,290 | 4,315 | 4,230 | 92,400 |
| November 14, 2025 | 4,235 | 4,245 | 4,245 | 4,305 | 4,230 | 85,400 |
| November 13, 2025 | 4,275 | 4,275 | 4,275 | 4,295 | 4,260 | 61,800 |
| November 12, 2025 | 4,200 | 4,210 | 4,210 | 4,240 | 4,190 | 76,700 |
| November 11, 2025 | 4,195 | 4,200 | 4,200 | 4,220 | 4,160 | 51,700 |
| November 10, 2025 | 4,185 | 4,195 | 4,195 | 4,215 | 4,165 | 86,300 |
| November 07, 2025 | 4,175 | 4,185 | 4,185 | 4,200 | 4,145 | 69,300 |
| November 06, 2025 | 4,195 | 4,185 | 4,185 | 4,240 | 4,185 | 62,700 |
| November 05, 2025 | 4,195 | 4,185 | 4,185 | 4,240 | 4,185 | 117,500 |
| November 04, 2025 | 4,160 | 4,195 | 4,195 | 4,195 | 4,050 | 149,100 |
| October 31, 2025 | 4,270 | 4,210 | 4,210 | 4,305 | 4,075 | 279,700 |
| October 30, 2025 | 4,180 | 4,205 | 4,205 | 4,225 | 4,130 | 429,000 |
| October 29, 2025 | 4,090 | 4,180 | 4,180 | 4,235 | 4,070 | 289,000 |
| October 28, 2025 | 4,055 | 3,950 | 3,950 | 4,060 | 3,950 | 98,700 |
| October 27, 2025 | 4,010 | 4,105 | 4,105 | 4,110 | 3,990 | 91,300 |
| October 24, 2025 | 4,000 | 3,975 | 3,975 | 4,005 | 3,955 | 53,700 |
| October 23, 2025 | 3,925 | 3,985 | 3,985 | 3,995 | 3,905 | 53,600 |
| October 22, 2025 | 3,830 | 3,945 | 3,945 | 3,945 | 3,825 | 81,500 |
| October 21, 2025 | 3,850 | 3,830 | 3,830 | 3,865 | 3,815 | 76,300 |
| October 20, 2025 | 3,895 | 3,845 | 3,845 | 3,895 | 3,840 | 40,300 |
| October 17, 2025 | 3,845 | 3,845 | 3,845 | 3,855 | 3,820 | 44,000 |
| October 16, 2025 | 3,900 | 3,875 | 3,875 | 3,905 | 3,845 | 45,000 |
| October 15, 2025 | 3,830 | 3,865 | 3,865 | 3,885 | 3,825 | 47,800 |
| October 14, 2025 | 3,745 | 3,800 | 3,800 | 3,845 | 3,730 | 61,300 |
| October 10, 2025 | 3,815 | 3,810 | 3,810 | 3,830 | 3,780 | 74,400 |
| October 09, 2025 | 3,890 | 3,885 | 3,885 | 3,930 | 3,860 | 61,400 |
| October 08, 2025 | 3,935 | 3,915 | 3,915 | 3,980 | 3,910 | 55,500 |
| October 07, 2025 | 3,870 | 3,895 | 3,895 | 3,920 | 3,860 | 45,000 |
| October 06, 2025 | 3,890 | 3,905 | 3,905 | 3,930 | 3,855 | 70,500 |
| October 03, 2025 | 3,795 | 3,820 | 3,820 | 3,825 | 3,780 | 40,400 |
| October 02, 2025 | 3,845 | 3,805 | 3,805 | 3,865 | 3,780 | 51,300 |
| October 01, 2025 | 3,905 | 3,840 | 3,840 | 3,910 | 3,825 | 80,000 |
| September 30, 2025 | 3,940 | 3,940 | 3,940 | 3,955 | 3,925 | 71,900 |
| September 29, 2025 | 3,980 | 3,945 | 3,945 | 4,000 | 3,935 | 69,700 |
| September 26, 2025 | 3,995 | 4,080 | 4,080 | 4,080 | 3,995 | 82,700 |
| September 25, 2025 | 3,990 | 3,975 | 3,975 | 3,995 | 3,955 | 64,700 |
| September 24, 2025 | 3,975 | 3,970 | 3,970 | 3,990 | 3,950 | 71,800 |
| September 22, 2025 | 3,965 | 3,990 | 3,990 | 4,000 | 3,960 | 70,100 |
| September 19, 2025 | 3,925 | 3,960 | 3,960 | 3,970 | 3,925 | 114,500 |
| September 18, 2025 | 3,935 | 3,925 | 3,925 | 3,935 | 3,880 | 50,100 |
| September 17, 2025 | 3,970 | 3,925 | 3,925 | 3,970 | 3,895 | 69,700 |
| September 16, 2025 | 3,985 | 3,975 | 3,975 | 4,020 | 3,975 | 69,700 |
| September 12, 2025 | 4,015 | 3,995 | 3,995 | 4,035 | 3,970 | 76,500 |
| September 11, 2025 | 4,030 | 4,005 | 4,005 | 4,075 | 3,990 | 89,800 |
| September 10, 2025 | 3,930 | 3,985 | 3,985 | 4,000 | 3,930 | 83,500 |
| September 09, 2025 | 3,895 | 3,915 | 3,915 | 3,940 | 3,885 | 70,400 |
| September 08, 2025 | 3,850 | 3,880 | 3,880 | 3,880 | 3,845 | 55,500 |
| September 05, 2025 | 3,830 | 3,840 | 3,840 | 3,865 | 3,805 | 58,100 |