4,786.00
-38(-0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,781 | 4,824 | 4,824 | 4,839 | 4,781 | 453,300 |
| December 03, 2025 | 4,830 | 4,817 | 4,817 | 4,854 | 4,801 | 433,600 |
| December 02, 2025 | 4,800 | 4,870 | 4,870 | 4,871 | 4,781 | 731,300 |
| December 01, 2025 | 4,899 | 4,818 | 4,818 | 4,903 | 4,793 | 761,600 |
| November 28, 2025 | 4,938 | 4,952 | 4,952 | 4,968 | 4,918 | 548,700 |
| November 27, 2025 | 4,922 | 4,941 | 4,941 | 4,977 | 4,922 | 321,600 |
| November 26, 2025 | 4,920 | 4,947 | 4,947 | 4,949 | 4,906 | 709,100 |
| November 25, 2025 | 5,005 | 4,927 | 4,927 | 5,005 | 4,891 | 970,600 |
| November 21, 2025 | 4,866 | 4,914 | 4,914 | 4,964 | 4,863 | 1.67M |
| November 20, 2025 | 4,850 | 4,814 | 4,814 | 4,897 | 4,814 | 733,200 |
| November 19, 2025 | 4,971 | 4,903 | 4,903 | 4,991 | 4,885 | 740,800 |
| November 18, 2025 | 5,035 | 4,968 | 4,968 | 5,048 | 4,968 | 521,500 |
| November 17, 2025 | 5,015 | 5,026 | 5,026 | 5,049 | 4,991 | 519,100 |
| November 14, 2025 | 5,016 | 5,011 | 5,011 | 5,027 | 4,964 | 739,200 |
| November 13, 2025 | 4,970 | 5,012 | 5,012 | 5,017 | 4,902 | 831,300 |
| November 12, 2025 | 4,840 | 4,921 | 4,921 | 4,999 | 4,823 | 1.4M |
| November 11, 2025 | 4,848 | 4,863 | 4,863 | 4,917 | 4,659 | 1.62M |
| November 10, 2025 | 4,835 | 4,829 | 4,829 | 4,840 | 4,780 | 786,100 |
| November 07, 2025 | 4,711 | 4,800 | 4,800 | 4,800 | 4,700 | 654,200 |
| November 06, 2025 | 4,712 | 4,687 | 4,687 | 4,724 | 4,678 | 566,700 |
| November 05, 2025 | 4,712 | 4,687 | 4,687 | 4,724 | 4,678 | 593,500 |
| November 04, 2025 | 4,738 | 4,712 | 4,712 | 4,747 | 4,674 | 593,500 |
| October 31, 2025 | 4,700 | 4,662 | 4,662 | 4,705 | 4,638 | 706,000 |
| October 30, 2025 | 4,700 | 4,662 | 4,662 | 4,705 | 4,638 | 793,500 |
| October 29, 2025 | 4,780 | 4,643 | 4,643 | 4,795 | 4,643 | 640,800 |
| October 28, 2025 | 4,783 | 4,790 | 4,790 | 4,815 | 4,777 | 773,600 |
| October 27, 2025 | 4,810 | 4,786 | 4,786 | 4,813 | 4,785 | 477,600 |
| October 24, 2025 | 4,828 | 4,800 | 4,800 | 4,838 | 4,788 | 711,700 |
| October 23, 2025 | 4,840 | 4,832 | 4,832 | 4,841 | 4,802 | 574,000 |
| October 22, 2025 | 4,825 | 4,840 | 4,840 | 4,845 | 4,821 | 451,500 |
| October 21, 2025 | 4,822 | 4,831 | 4,831 | 4,867 | 4,818 | 568,100 |
| October 20, 2025 | 4,850 | 4,824 | 4,824 | 4,852 | 4,806 | 690,300 |
| October 17, 2025 | 4,760 | 4,791 | 4,791 | 4,805 | 4,755 | 683,800 |
| October 16, 2025 | 4,737 | 4,751 | 4,751 | 4,768 | 4,737 | 478,500 |
| October 15, 2025 | 4,733 | 4,737 | 4,737 | 4,769 | 4,723 | 562,900 |
| October 14, 2025 | 4,697 | 4,724 | 4,724 | 4,767 | 4,691 | 1.08M |
| October 10, 2025 | 4,684 | 4,717 | 4,717 | 4,730 | 4,661 | 889,100 |
| October 09, 2025 | 4,652 | 4,657 | 4,657 | 4,677 | 4,644 | 546,400 |
| October 08, 2025 | 4,690 | 4,679 | 4,679 | 4,735 | 4,661 | 919,000 |
| October 07, 2025 | 4,605 | 4,622 | 4,622 | 4,635 | 4,594 | 564,600 |
| October 06, 2025 | 4,605 | 4,590 | 4,590 | 4,607 | 4,571 | 822,800 |
| October 03, 2025 | 4,507 | 4,543 | 4,543 | 4,554 | 4,501 | 555,700 |
| October 02, 2025 | 4,516 | 4,498 | 4,498 | 4,524 | 4,480 | 642,900 |
| October 01, 2025 | 4,614 | 4,544 | 4,544 | 4,618 | 4,513 | 654,400 |
| September 30, 2025 | 4,646 | 4,625 | 4,625 | 4,665 | 4,625 | 879,100 |
| September 29, 2025 | 4,724 | 4,650 | 4,650 | 4,725 | 4,642 | 871,300 |
| September 26, 2025 | 4,727 | 4,727 | 4,727 | 4,758 | 4,717 | 815,100 |
| September 25, 2025 | 4,730 | 4,706 | 4,706 | 4,735 | 4,672 | 824,300 |
| September 24, 2025 | 4,747 | 4,690 | 4,690 | 4,756 | 4,671 | 1.04M |
| September 22, 2025 | 4,685 | 4,706 | 4,706 | 4,729 | 4,669 | 605,900 |
| September 19, 2025 | 4,615 | 4,685 | 4,685 | 4,697 | 4,607 | 1.22M |
| September 18, 2025 | 4,696 | 4,651 | 4,651 | 4,696 | 4,643 | 638,600 |
| September 17, 2025 | 4,690 | 4,673 | 4,673 | 4,740 | 4,665 | 1.47M |
| September 16, 2025 | 4,624 | 4,684 | 4,684 | 4,692 | 4,606 | 1.47M |
| September 12, 2025 | 4,628 | 4,601 | 4,601 | 4,656 | 4,601 | 751,600 |
| September 11, 2025 | 4,628 | 4,647 | 4,647 | 4,663 | 4,621 | 751,600 |
| September 10, 2025 | 4,622 | 4,658 | 4,658 | 4,680 | 4,604 | 974,200 |
| September 09, 2025 | 4,671 | 4,589 | 4,589 | 4,683 | 4,580 | 1.15M |
| September 08, 2025 | 4,721 | 4,680 | 4,680 | 4,736 | 4,680 | 522,000 |
| September 05, 2025 | 4,734 | 4,707 | 4,707 | 4,738 | 4,686 | 479,000 |