4,440.00
+5(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,345 | 4,435 | 4,435 | 4,445 | 4,345 | 14,500 |
| December 03, 2025 | 4,405 | 4,355 | 4,355 | 4,410 | 4,325 | 24,200 |
| December 02, 2025 | 4,470 | 4,380 | 4,380 | 4,470 | 4,360 | 23,500 |
| December 01, 2025 | 4,630 | 4,470 | 4,470 | 4,630 | 4,470 | 28,900 |
| November 28, 2025 | 4,560 | 4,620 | 4,620 | 4,620 | 4,560 | 16,600 |
| November 27, 2025 | 4,500 | 4,535 | 4,535 | 4,550 | 4,480 | 16,000 |
| November 26, 2025 | 4,510 | 4,500 | 4,500 | 4,530 | 4,475 | 20,900 |
| November 25, 2025 | 4,485 | 4,475 | 4,475 | 4,495 | 4,415 | 17,600 |
| November 21, 2025 | 4,365 | 4,430 | 4,430 | 4,430 | 4,315 | 25,900 |
| November 20, 2025 | 4,380 | 4,400 | 4,400 | 4,455 | 4,340 | 89,600 |
| November 19, 2025 | 4,330 | 4,310 | 4,310 | 4,360 | 4,265 | 34,500 |
| November 18, 2025 | 4,405 | 4,345 | 4,345 | 4,460 | 4,320 | 40,400 |
| November 17, 2025 | 4,475 | 4,460 | 4,460 | 4,535 | 4,400 | 25,300 |
| November 14, 2025 | 4,600 | 4,475 | 4,475 | 4,600 | 4,475 | 23,500 |
| November 13, 2025 | 4,610 | 4,620 | 4,620 | 4,640 | 4,565 | 18,800 |
| November 12, 2025 | 4,590 | 4,580 | 4,580 | 4,630 | 4,550 | 30,400 |
| November 11, 2025 | 4,605 | 4,590 | 4,590 | 4,610 | 4,515 | 33,600 |
| November 10, 2025 | 4,600 | 4,605 | 4,605 | 4,640 | 4,575 | 26,500 |
| November 07, 2025 | 4,565 | 4,605 | 4,605 | 4,675 | 4,565 | 31,400 |
| November 06, 2025 | 4,560 | 4,635 | 4,635 | 4,700 | 4,510 | 31,300 |
| November 05, 2025 | 4,650 | 4,515 | 4,515 | 4,655 | 4,425 | 53,300 |
| November 04, 2025 | 4,810 | 4,695 | 4,695 | 4,815 | 4,690 | 74,900 |
| October 31, 2025 | 5,050 | 4,670 | 4,670 | 5,180 | 4,275 | 209,400 |
| October 30, 2025 | 5,120 | 5,090 | 5,090 | 5,180 | 5,050 | 209,400 |
| October 29, 2025 | 5,100 | 5,120 | 5,120 | 5,220 | 4,980 | 70,700 |
| October 28, 2025 | 4,880 | 5,090 | 5,090 | 5,140 | 4,840 | 87,600 |
| October 27, 2025 | 4,910 | 5,050 | 5,050 | 5,050 | 4,900 | 40,500 |
| October 24, 2025 | 4,865 | 4,885 | 4,885 | 4,890 | 4,780 | 141,100 |
| October 23, 2025 | 4,660 | 4,850 | 4,850 | 4,900 | 4,660 | 53,400 |
| October 22, 2025 | 4,570 | 4,730 | 4,730 | 4,745 | 4,520 | 31,800 |
| October 21, 2025 | 4,650 | 4,540 | 4,540 | 4,650 | 4,505 | 28,400 |
| October 20, 2025 | 4,585 | 4,630 | 4,630 | 4,635 | 4,580 | 19,000 |
| October 17, 2025 | 4,550 | 4,550 | 4,550 | 4,585 | 4,500 | 19,000 |
| October 16, 2025 | 4,655 | 4,560 | 4,560 | 4,665 | 4,515 | 33,600 |
| October 15, 2025 | 4,440 | 4,525 | 4,525 | 4,530 | 4,435 | 23,000 |
| October 14, 2025 | 4,330 | 4,390 | 4,390 | 4,420 | 4,330 | 37,700 |
| October 10, 2025 | 4,535 | 4,400 | 4,400 | 4,535 | 4,400 | 47,800 |
| October 09, 2025 | 4,430 | 4,535 | 4,535 | 4,560 | 4,430 | 42,600 |
| October 08, 2025 | 4,400 | 4,420 | 4,420 | 4,425 | 4,370 | 20,100 |
| October 07, 2025 | 4,350 | 4,400 | 4,400 | 4,415 | 4,320 | 46,500 |
| October 06, 2025 | 4,235 | 4,350 | 4,350 | 4,375 | 4,230 | 49,400 |
| October 03, 2025 | 4,205 | 4,165 | 4,165 | 4,265 | 4,160 | 25,000 |
| October 02, 2025 | 4,170 | 4,205 | 4,205 | 4,245 | 4,005 | 64,400 |
| October 01, 2025 | 4,310 | 4,170 | 4,170 | 4,310 | 4,155 | 37,500 |
| September 30, 2025 | 4,380 | 4,360 | 4,360 | 4,380 | 4,280 | 30,300 |
| September 29, 2025 | 4,400 | 4,375 | 4,375 | 4,425 | 4,330 | 32,300 |
| September 26, 2025 | 4,270 | 4,390 | 4,390 | 4,390 | 4,240 | 52,400 |
| September 25, 2025 | 4,275 | 4,270 | 4,270 | 4,325 | 4,245 | 17,100 |
| September 24, 2025 | 4,345 | 4,275 | 4,275 | 4,345 | 4,255 | 16,500 |
| September 22, 2025 | 4,275 | 4,305 | 4,305 | 4,355 | 4,245 | 29,000 |
| September 19, 2025 | 4,280 | 4,245 | 4,245 | 4,310 | 4,215 | 40,500 |
| September 18, 2025 | 4,275 | 4,240 | 4,240 | 4,280 | 4,230 | 35,600 |
| September 17, 2025 | 4,330 | 4,265 | 4,265 | 4,330 | 4,230 | 44,500 |
| September 16, 2025 | 4,110 | 4,330 | 4,330 | 4,355 | 4,085 | 70,000 |
| September 12, 2025 | 4,110 | 4,110 | 4,110 | 4,135 | 4,075 | 21,300 |
| September 11, 2025 | 4,080 | 4,110 | 4,110 | 4,150 | 4,055 | 29,000 |
| September 10, 2025 | 4,040 | 4,070 | 4,070 | 4,155 | 3,990 | 35,200 |
| September 09, 2025 | 4,045 | 4,040 | 4,040 | 4,105 | 4,020 | 32,900 |
| September 08, 2025 | 3,990 | 4,045 | 4,045 | 4,055 | 3,990 | 18,200 |
| September 05, 2025 | 3,970 | 3,985 | 3,985 | 4,015 | 3,920 | 25,100 |