4,393.00
+13(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,347 | 4,380 | 4,380 | 4,404 | 4,337 | 435,700 |
| December 03, 2025 | 4,400 | 4,319 | 4,319 | 4,426 | 4,256 | 729,700 |
| December 02, 2025 | 4,422 | 4,363 | 4,363 | 4,424 | 4,336 | 356,500 |
| December 01, 2025 | 4,561 | 4,428 | 4,428 | 4,574 | 4,397 | 575,700 |
| November 28, 2025 | 4,573 | 4,542 | 4,542 | 4,600 | 4,518 | 337,400 |
| November 27, 2025 | 4,425 | 4,552 | 4,552 | 4,622 | 4,406 | 604,100 |
| November 26, 2025 | 4,400 | 4,386 | 4,386 | 4,423 | 4,352 | 294,500 |
| November 25, 2025 | 4,396 | 4,366 | 4,366 | 4,424 | 4,323 | 306,100 |
| November 21, 2025 | 4,332 | 4,395 | 4,395 | 4,401 | 4,330 | 482,900 |
| November 20, 2025 | 4,440 | 4,392 | 4,392 | 4,462 | 4,376 | 453,000 |
| November 19, 2025 | 4,238 | 4,320 | 4,320 | 4,362 | 4,174 | 655,900 |
| November 18, 2025 | 4,492 | 4,245 | 4,245 | 4,500 | 4,236 | 696,600 |
| November 17, 2025 | 4,490 | 4,550 | 4,550 | 4,575 | 4,371 | 755,500 |
| November 14, 2025 | 4,750 | 4,560 | 4,560 | 4,861 | 4,558 | 1.48M |
| November 13, 2025 | 4,745 | 4,791 | 4,791 | 4,846 | 4,725 | 638,000 |
| November 12, 2025 | 4,652 | 4,703 | 4,703 | 4,703 | 4,619 | 495,000 |
| November 11, 2025 | 4,620 | 4,634 | 4,634 | 4,646 | 4,540 | 431,900 |
| November 10, 2025 | 4,641 | 4,614 | 4,614 | 4,643 | 4,572 | 280,100 |
| November 07, 2025 | 4,505 | 4,617 | 4,617 | 4,637 | 4,500 | 442,900 |
| November 06, 2025 | 4,515 | 4,572 | 4,572 | 4,592 | 4,500 | 490,300 |
| November 05, 2025 | 4,537 | 4,515 | 4,515 | 4,566 | 4,308 | 534,400 |
| November 04, 2025 | 4,610 | 4,572 | 4,572 | 4,620 | 4,546 | 536,300 |
| October 31, 2025 | 4,675 | 4,576 | 4,576 | 4,685 | 4,560 | 638,400 |
| October 30, 2025 | 4,646 | 4,651 | 4,651 | 4,701 | 4,603 | 1.53M |
| October 29, 2025 | 4,656 | 4,588 | 4,588 | 4,744 | 4,510 | 1.5M |
| October 28, 2025 | 4,465 | 4,276 | 4,276 | 4,467 | 4,266 | 648,000 |
| October 27, 2025 | 4,385 | 4,455 | 4,455 | 4,482 | 4,365 | 519,900 |
| October 24, 2025 | 4,335 | 4,315 | 4,315 | 4,341 | 4,274 | 336,900 |
| October 23, 2025 | 4,210 | 4,293 | 4,293 | 4,323 | 4,205 | 386,600 |
| October 22, 2025 | 4,234 | 4,256 | 4,256 | 4,286 | 4,224 | 641,200 |
| October 21, 2025 | 4,230 | 4,189 | 4,189 | 4,288 | 4,156 | 641,400 |
| October 20, 2025 | 4,217 | 4,208 | 4,208 | 4,257 | 4,172 | 755,400 |
| October 17, 2025 | 4,071 | 4,150 | 4,150 | 4,165 | 4,053 | 692,300 |
| October 16, 2025 | 4,215 | 4,070 | 4,070 | 4,225 | 4,053 | 519,400 |
| October 15, 2025 | 4,068 | 4,171 | 4,171 | 4,183 | 4,055 | 334,200 |
| October 14, 2025 | 4,040 | 4,034 | 4,034 | 4,134 | 4,015 | 427,700 |
| October 10, 2025 | 4,087 | 4,110 | 4,110 | 4,144 | 4,066 | 529,000 |
| October 09, 2025 | 4,183 | 4,192 | 4,192 | 4,231 | 4,167 | 433,700 |
| October 08, 2025 | 4,203 | 4,230 | 4,230 | 4,388 | 4,200 | 518,900 |
| October 07, 2025 | 4,337 | 4,273 | 4,273 | 4,350 | 4,235 | 749,000 |
| October 06, 2025 | 4,129 | 4,319 | 4,319 | 4,380 | 4,110 | 1.54M |
| October 03, 2025 | 3,985 | 3,989 | 3,989 | 4,037 | 3,955 | 372,600 |
| October 02, 2025 | 4,063 | 3,987 | 3,987 | 4,095 | 3,975 | 531,000 |
| October 01, 2025 | 4,117 | 4,079 | 4,079 | 4,136 | 4,019 | 568,000 |
| September 30, 2025 | 4,095 | 4,117 | 4,117 | 4,142 | 4,028 | 674,800 |
| September 29, 2025 | 4,220 | 4,126 | 4,126 | 4,231 | 4,089 | 500,100 |
| September 26, 2025 | 4,302.5 | 4,260 | 4,174 | 4,303.5 | 4,235.5 | 1.2M |
| September 25, 2025 | 4,223.5 | 4,235 | 4,149.5 | 4,239.5 | 4,186.5 | 704,400 |
| September 24, 2025 | 4,248.5 | 4,234 | 4,148.52 | 4,269.5 | 4,202.5 | 1.17M |
| September 22, 2025 | 4,298 | 4,248 | 4,162.23 | 4,323.5 | 4,225.5 | 1.16M |
| September 19, 2025 | 4,211 | 4,286 | 4,199.47 | 4,307.5 | 4,195 | 1.74M |
| September 18, 2025 | 4,180 | 4,211 | 4,125.98 | 4,211 | 4,116.5 | 1.07M |
| September 17, 2025 | 4,269 | 4,188 | 4,103.44 | 4,269 | 4,180.5 | 1.02M |
| September 16, 2025 | 4,299 | 4,286 | 4,199.47 | 4,324 | 4,236 | 1.5M |
| September 12, 2025 | 4,402.5 | 4,290 | 4,203.38 | 4,402.5 | 4,273.5 | 2.19M |
| September 11, 2025 | 4,452 | 4,392 | 4,303.33 | 4,475 | 4,360.5 | 1.37M |
| September 10, 2025 | 4,484 | 4,446 | 4,356.24 | 4,520.5 | 4,410 | 852,400 |
| September 09, 2025 | 4,447.5 | 4,455 | 4,365.05 | 4,467.5 | 4,403 | 994,400 |
| September 08, 2025 | 4,419.5 | 4,417.5 | 4,328.31 | 4,438.5 | 4,360.5 | 956,000 |
| September 05, 2025 | 4,450 | 4,420 | 4,330.76 | 4,450 | 4,383 | 867,600 |