4,395.00
-35(-0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,340 | 4,430 | 4,430 | 4,450 | 4,330 | 24,100 |
| December 03, 2025 | 4,400 | 4,320 | 4,320 | 4,405 | 4,320 | 21,800 |
| December 02, 2025 | 4,355 | 4,390 | 4,390 | 4,420 | 4,355 | 9,400 |
| December 01, 2025 | 4,420 | 4,390 | 4,390 | 4,435 | 4,330 | 24,300 |
| November 28, 2025 | 4,495 | 4,430 | 4,430 | 4,500 | 4,420 | 8,700 |
| November 27, 2025 | 4,445 | 4,460 | 4,460 | 4,475 | 4,435 | 12,900 |
| November 26, 2025 | 4,425 | 4,415 | 4,415 | 4,475 | 4,400 | 13,200 |
| November 25, 2025 | 4,465 | 4,425 | 4,425 | 4,515 | 4,340 | 36,400 |
| November 21, 2025 | 4,640 | 4,505 | 4,505 | 4,670 | 4,385 | 56,400 |
| November 20, 2025 | 4,655 | 4,660 | 4,660 | 4,675 | 4,615 | 20,600 |
| November 19, 2025 | 4,580 | 4,655 | 4,655 | 4,690 | 4,580 | 25,000 |
| November 18, 2025 | 4,545 | 4,630 | 4,630 | 4,640 | 4,525 | 49,100 |
| November 17, 2025 | 4,560 | 4,575 | 4,575 | 4,600 | 4,520 | 29,900 |
| November 14, 2025 | 4,450 | 4,515 | 4,515 | 4,525 | 4,435 | 31,300 |
| November 13, 2025 | 4,445 | 4,475 | 4,475 | 4,480 | 4,425 | 18,200 |
| November 12, 2025 | 4,390 | 4,440 | 4,440 | 4,445 | 4,365 | 25,100 |
| November 11, 2025 | 4,270 | 4,360 | 4,360 | 4,365 | 4,235 | 36,600 |
| November 10, 2025 | 4,300 | 4,300 | 4,300 | 4,350 | 4,250 | 32,600 |
| November 07, 2025 | 4,270 | 4,250 | 4,250 | 4,300 | 4,195 | 28,200 |
| November 06, 2025 | 4,190 | 4,210 | 4,210 | 4,210 | 4,160 | 21,200 |
| November 05, 2025 | 4,195 | 4,210 | 4,210 | 4,215 | 4,135 | 33,600 |
| November 04, 2025 | 4,160 | 4,195 | 4,195 | 4,255 | 4,080 | 75,100 |
| October 31, 2025 | 4,190 | 4,155 | 4,155 | 4,215 | 4,090 | 59,800 |
| October 30, 2025 | 4,245 | 4,240 | 4,240 | 4,260 | 4,115 | 75,500 |
| October 29, 2025 | 4,390 | 4,290 | 4,290 | 4,395 | 4,285 | 55,600 |
| October 28, 2025 | 4,475 | 4,420 | 4,420 | 4,485 | 4,420 | 55,700 |
| October 27, 2025 | 4,510 | 4,490 | 4,490 | 4,560 | 4,490 | 31,500 |
| October 24, 2025 | 4,545 | 4,510 | 4,510 | 4,595 | 4,490 | 54,600 |
| October 23, 2025 | 4,465 | 4,545 | 4,545 | 4,550 | 4,455 | 82,500 |
| October 22, 2025 | 4,370 | 4,480 | 4,480 | 4,480 | 4,315 | 118,600 |
| October 21, 2025 | 4,255 | 4,300 | 4,300 | 4,310 | 4,240 | 26,300 |
| October 20, 2025 | 4,250 | 4,260 | 4,260 | 4,280 | 4,235 | 45,400 |
| October 17, 2025 | 4,180 | 4,195 | 4,195 | 4,200 | 4,105 | 39,700 |
| October 16, 2025 | 4,120 | 4,185 | 4,185 | 4,205 | 4,115 | 45,400 |
| October 15, 2025 | 4,025 | 4,110 | 4,110 | 4,110 | 4,025 | 33,600 |
| October 14, 2025 | 3,975 | 4,025 | 4,025 | 4,050 | 3,970 | 61,700 |
| October 10, 2025 | 3,975 | 4,020 | 4,020 | 4,050 | 3,950 | 129,500 |
| October 09, 2025 | 4,020 | 4,010 | 4,010 | 4,075 | 3,975 | 89,200 |
| October 08, 2025 | 4,020 | 3,990 | 3,990 | 4,105 | 3,975 | 56,200 |
| October 07, 2025 | 3,985 | 4,020 | 4,020 | 4,020 | 3,980 | 29,500 |
| October 06, 2025 | 4,010 | 4,005 | 4,005 | 4,025 | 3,975 | 48,300 |
| October 03, 2025 | 3,945 | 3,995 | 3,995 | 3,995 | 3,945 | 20,500 |
| October 02, 2025 | 3,915 | 3,950 | 3,950 | 3,950 | 3,890 | 15,100 |
| October 01, 2025 | 3,930 | 3,935 | 3,935 | 3,935 | 3,880 | 30,200 |
| September 30, 2025 | 3,970 | 3,930 | 3,930 | 3,970 | 3,930 | 10,700 |
| September 29, 2025 | 3,980 | 3,955 | 3,955 | 3,980 | 3,925 | 21,200 |
| September 26, 2025 | 3,970 | 3,980 | 3,980 | 3,995 | 3,930 | 41,100 |
| September 25, 2025 | 3,970 | 3,960 | 3,960 | 3,980 | 3,935 | 55,900 |
| September 24, 2025 | 3,955 | 3,955 | 3,955 | 3,965 | 3,930 | 24,900 |
| September 22, 2025 | 3,980 | 3,955 | 3,955 | 4,000 | 3,955 | 18,300 |
| September 19, 2025 | 3,965 | 3,955 | 3,955 | 4,015 | 3,950 | 34,600 |
| September 18, 2025 | 3,970 | 3,965 | 3,965 | 3,985 | 3,945 | 11,100 |
| September 17, 2025 | 3,965 | 3,970 | 3,970 | 3,980 | 3,925 | 11,900 |
| September 16, 2025 | 3,950 | 3,965 | 3,965 | 3,980 | 3,930 | 13,200 |
| September 12, 2025 | 4,005 | 3,930 | 3,930 | 4,005 | 3,925 | 26,600 |
| September 11, 2025 | 3,990 | 4,030 | 4,030 | 4,035 | 3,985 | 53,300 |
| September 10, 2025 | 3,980 | 3,980 | 3,980 | 4,000 | 3,935 | 18,000 |
| September 09, 2025 | 3,960 | 3,980 | 3,980 | 4,030 | 3,935 | 36,600 |
| September 08, 2025 | 3,970 | 3,975 | 3,975 | 4,010 | 3,940 | 20,400 |
| September 05, 2025 | 3,905 | 3,970 | 3,970 | 3,970 | 3,905 | 15,900 |