4,218.00
+12(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,207 | 4,206 | 4,206 | 4,290 | 4,193 | 470,400 |
| December 03, 2025 | 4,184 | 4,193 | 4,193 | 4,226 | 4,155 | 607,300 |
| December 02, 2025 | 4,110 | 4,182 | 4,182 | 4,268 | 4,090 | 803,500 |
| December 01, 2025 | 4,019 | 4,109 | 4,109 | 4,206 | 3,975 | 1.2M |
| November 28, 2025 | 3,823 | 3,822 | 3,822 | 3,855 | 3,801 | 145,500 |
| November 27, 2025 | 3,821 | 3,841 | 3,841 | 3,862 | 3,821 | 136,800 |
| November 26, 2025 | 3,849 | 3,821 | 3,821 | 3,869 | 3,782 | 290,300 |
| November 25, 2025 | 3,709 | 3,785 | 3,785 | 3,824 | 3,700 | 283,200 |
| November 21, 2025 | 3,597 | 3,709 | 3,709 | 3,712 | 3,597 | 263,900 |
| November 20, 2025 | 3,612 | 3,583 | 3,583 | 3,633 | 3,564 | 264,700 |
| November 19, 2025 | 3,650 | 3,630 | 3,630 | 3,657 | 3,598 | 317,400 |
| November 18, 2025 | 3,743 | 3,654 | 3,654 | 3,787 | 3,654 | 264,100 |
| November 17, 2025 | 3,725 | 3,772 | 3,772 | 3,781 | 3,720 | 188,300 |
| November 14, 2025 | 3,726 | 3,743 | 3,743 | 3,771 | 3,703 | 176,700 |
| November 13, 2025 | 3,698 | 3,731 | 3,731 | 3,762 | 3,688 | 307,600 |
| November 12, 2025 | 3,710 | 3,700 | 3,700 | 3,750 | 3,626 | 369,800 |
| November 11, 2025 | 3,743 | 3,722 | 3,722 | 3,793 | 3,722 | 451,400 |
| November 10, 2025 | 3,701 | 3,735 | 3,735 | 3,752 | 3,678 | 274,200 |
| November 07, 2025 | 3,679 | 3,707 | 3,707 | 3,748 | 3,678 | 323,100 |
| November 06, 2025 | 3,780 | 3,651 | 3,651 | 3,787 | 3,645 | 404,400 |
| November 05, 2025 | 3,822 | 3,775 | 3,775 | 3,852 | 3,688 | 396,600 |
| November 04, 2025 | 3,901 | 3,827 | 3,827 | 3,920 | 3,814 | 646,600 |
| October 31, 2025 | 3,910 | 3,890 | 3,890 | 3,969 | 3,824 | 900,900 |
| October 30, 2025 | 3,825 | 3,878 | 3,878 | 3,885 | 3,807 | 2.03M |
| October 29, 2025 | 3,637 | 3,751 | 3,751 | 3,807 | 3,543 | 885,800 |
| October 28, 2025 | 3,705 | 3,660 | 3,660 | 3,719 | 3,644 | 491,500 |
| October 27, 2025 | 3,696 | 3,696 | 3,696 | 3,759 | 3,679 | 472,100 |
| October 24, 2025 | 3,655 | 3,678 | 3,678 | 3,690 | 3,624 | 314,300 |
| October 23, 2025 | 3,604 | 3,651 | 3,651 | 3,669 | 3,600 | 340,700 |
| October 22, 2025 | 3,601 | 3,615 | 3,615 | 3,630 | 3,560 | 308,300 |
| October 21, 2025 | 3,470 | 3,554 | 3,554 | 3,579 | 3,455 | 311,000 |
| October 20, 2025 | 3,458 | 3,461 | 3,461 | 3,498 | 3,435 | 235,900 |
| October 17, 2025 | 3,471 | 3,420 | 3,420 | 3,484 | 3,405 | 295,500 |
| October 16, 2025 | 3,476 | 3,458 | 3,458 | 3,511 | 3,430 | 316,200 |
| October 15, 2025 | 3,475 | 3,470 | 3,470 | 3,512 | 3,460 | 328,900 |
| October 14, 2025 | 3,463 | 3,499 | 3,499 | 3,512 | 3,460 | 462,100 |
| October 10, 2025 | 3,584 | 3,467 | 3,467 | 3,588 | 3,464 | 352,800 |
| October 09, 2025 | 3,629 | 3,610 | 3,610 | 3,665 | 3,590 | 312,700 |
| October 08, 2025 | 3,657 | 3,650 | 3,650 | 3,706 | 3,640 | 315,500 |
| October 07, 2025 | 3,665 | 3,631 | 3,631 | 3,671 | 3,602 | 288,000 |
| October 06, 2025 | 3,641 | 3,644 | 3,644 | 3,662 | 3,600 | 389,600 |
| October 03, 2025 | 3,464 | 3,571 | 3,571 | 3,578 | 3,451 | 395,800 |
| October 02, 2025 | 3,524 | 3,433 | 3,433 | 3,542 | 3,433 | 438,700 |
| October 01, 2025 | 3,567 | 3,544 | 3,544 | 3,591 | 3,522 | 353,100 |
| September 30, 2025 | 3,620 | 3,608 | 3,608 | 3,653 | 3,601 | 382,000 |
| September 29, 2025 | 3,545 | 3,586 | 3,586 | 3,595 | 3,523 | 315,700 |
| September 26, 2025 | 3,571 | 3,538 | 3,538 | 3,581 | 3,519 | 508,200 |
| September 25, 2025 | 3,611 | 3,603 | 3,603 | 3,640 | 3,602 | 298,000 |
| September 24, 2025 | 3,720 | 3,610 | 3,610 | 3,733 | 3,610 | 324,700 |
| September 22, 2025 | 3,692 | 3,720 | 3,720 | 3,748 | 3,692 | 382,000 |
| September 19, 2025 | 3,777 | 3,714 | 3,714 | 3,805 | 3,697 | 636,200 |
| September 18, 2025 | 3,710 | 3,807 | 3,807 | 3,827 | 3,710 | 397,300 |
| September 17, 2025 | 3,700 | 3,683 | 3,683 | 3,714 | 3,645 | 397,300 |
| September 16, 2025 | 3,699 | 3,719 | 3,719 | 3,737 | 3,682 | 428,100 |
| September 12, 2025 | 3,706 | 3,692 | 3,692 | 3,748 | 3,680 | 433,800 |
| September 11, 2025 | 3,706 | 3,692 | 3,692 | 3,748 | 3,680 | 452,000 |
| September 10, 2025 | 3,595 | 3,607 | 3,607 | 3,622 | 3,571 | 219,400 |
| September 09, 2025 | 3,588 | 3,594 | 3,594 | 3,615 | 3,572 | 353,000 |
| September 08, 2025 | 3,522 | 3,533 | 3,533 | 3,549 | 3,509 | 350,200 |
| September 05, 2025 | 3,490 | 3,472 | 3,472 | 3,512 | 3,468 | 261,800 |