4,545.00
+15(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,515 | 4,545 | 4,545 | 4,560 | 4,510 | 16,300 |
| December 03, 2025 | 4,645 | 4,530 | 4,530 | 4,645 | 4,530 | 30,000 |
| December 02, 2025 | 4,645 | 4,645 | 4,645 | 4,685 | 4,635 | 13,100 |
| December 01, 2025 | 4,630 | 4,645 | 4,645 | 4,675 | 4,620 | 15,300 |
| November 28, 2025 | 4,675 | 4,650 | 4,650 | 4,705 | 4,625 | 19,400 |
| November 27, 2025 | 4,670 | 4,655 | 4,655 | 4,675 | 4,610 | 17,500 |
| November 26, 2025 | 4,770 | 4,660 | 4,660 | 4,800 | 4,640 | 20,300 |
| November 25, 2025 | 4,780 | 4,750 | 4,750 | 4,830 | 4,725 | 19,500 |
| November 21, 2025 | 4,605 | 4,820 | 4,820 | 4,820 | 4,595 | 35,600 |
| November 20, 2025 | 4,600 | 4,605 | 4,605 | 4,650 | 4,595 | 22,600 |
| November 19, 2025 | 4,550 | 4,590 | 4,590 | 4,590 | 4,535 | 15,000 |
| November 18, 2025 | 4,570 | 4,550 | 4,550 | 4,615 | 4,540 | 19,800 |
| November 17, 2025 | 4,585 | 4,575 | 4,575 | 4,625 | 4,565 | 32,900 |
| November 14, 2025 | 4,635 | 4,565 | 4,565 | 4,660 | 4,545 | 24,000 |
| November 13, 2025 | 4,580 | 4,615 | 4,615 | 4,615 | 4,565 | 15,100 |
| November 12, 2025 | 4,510 | 4,540 | 4,540 | 4,585 | 4,510 | 17,000 |
| November 11, 2025 | 4,510 | 4,510 | 4,510 | 4,510 | 4,425 | 42,100 |
| November 10, 2025 | 4,460 | 4,490 | 4,490 | 4,535 | 4,460 | 20,200 |
| November 07, 2025 | 4,355 | 4,455 | 4,455 | 4,455 | 4,355 | 14,200 |
| November 06, 2025 | 4,370 | 4,380 | 4,380 | 4,420 | 4,345 | 21,700 |
| November 05, 2025 | 4,395 | 4,370 | 4,370 | 4,415 | 4,360 | 17,500 |
| November 04, 2025 | 4,330 | 4,365 | 4,365 | 4,395 | 4,320 | 18,500 |
| October 31, 2025 | 4,340 | 4,375 | 4,375 | 4,385 | 4,315 | 26,600 |
| October 30, 2025 | 4,310 | 4,315 | 4,315 | 4,390 | 4,305 | 135,500 |
| October 29, 2025 | 4,440 | 4,370 | 4,370 | 4,440 | 4,355 | 25,600 |
| October 28, 2025 | 4,610 | 4,480 | 4,480 | 4,610 | 4,470 | 25,700 |
| October 27, 2025 | 4,670 | 4,630 | 4,630 | 4,695 | 4,630 | 13,100 |
| October 24, 2025 | 4,770 | 4,655 | 4,655 | 4,770 | 4,655 | 16,900 |
| October 23, 2025 | 4,690 | 4,750 | 4,750 | 4,795 | 4,690 | 44,100 |
| October 22, 2025 | 4,635 | 4,690 | 4,690 | 4,710 | 4,635 | 18,500 |
| October 21, 2025 | 4,605 | 4,615 | 4,615 | 4,620 | 4,590 | 15,700 |
| October 20, 2025 | 4,595 | 4,615 | 4,615 | 4,655 | 4,595 | 15,500 |
| October 17, 2025 | 4,590 | 4,595 | 4,595 | 4,620 | 4,550 | 16,200 |
| October 16, 2025 | 4,655 | 4,590 | 4,590 | 4,655 | 4,560 | 17,600 |
| October 15, 2025 | 4,725 | 4,655 | 4,655 | 4,760 | 4,650 | 23,200 |
| October 14, 2025 | 4,695 | 4,705 | 4,705 | 4,745 | 4,645 | 26,800 |
| October 10, 2025 | 4,660 | 4,735 | 4,735 | 4,735 | 4,625 | 33,600 |
| October 09, 2025 | 4,725 | 4,695 | 4,695 | 4,755 | 4,660 | 36,800 |
| October 08, 2025 | 4,840 | 4,725 | 4,725 | 4,865 | 4,725 | 22,700 |
| October 07, 2025 | 4,850 | 4,840 | 4,840 | 4,880 | 4,820 | 21,600 |
| October 06, 2025 | 4,895 | 4,850 | 4,850 | 4,900 | 4,830 | 25,500 |
| October 03, 2025 | 4,820 | 4,825 | 4,825 | 4,915 | 4,790 | 26,900 |
| October 02, 2025 | 4,960 | 4,850 | 4,850 | 5,000 | 4,820 | 30,300 |
| October 01, 2025 | 5,000 | 4,950 | 4,950 | 5,050 | 4,880 | 29,900 |
| September 30, 2025 | 5,000 | 5,000 | 5,000 | 5,100 | 4,970 | 21,600 |
| September 29, 2025 | 5,190 | 4,960 | 4,960 | 5,190 | 4,900 | 47,200 |
| September 26, 2025 | 5,110 | 5,140 | 5,140 | 5,200 | 5,070 | 36,900 |
| September 25, 2025 | 5,200 | 5,160 | 5,160 | 5,220 | 5,120 | 25,600 |
| September 24, 2025 | 5,080 | 5,160 | 5,160 | 5,190 | 5,070 | 30,900 |
| September 22, 2025 | 5,080 | 5,100 | 5,100 | 5,100 | 5,040 | 10,500 |
| September 19, 2025 | 5,040 | 5,030 | 5,030 | 5,080 | 4,990 | 26,600 |
| September 18, 2025 | 5,020 | 5,000 | 5,000 | 5,040 | 4,945 | 14,100 |
| September 17, 2025 | 5,010 | 4,980 | 4,980 | 5,020 | 4,965 | 14,100 |
| September 16, 2025 | 5,060 | 5,010 | 5,010 | 5,060 | 5,000 | 12,300 |
| September 12, 2025 | 5,030 | 5,060 | 5,060 | 5,060 | 5,000 | 12,500 |
| September 11, 2025 | 5,060 | 5,050 | 5,050 | 5,070 | 5,010 | 9,400 |
| September 10, 2025 | 5,070 | 5,050 | 5,050 | 5,080 | 5,050 | 7,800 |
| September 09, 2025 | 5,050 | 5,080 | 5,080 | 5,150 | 5,020 | 8,400 |
| September 08, 2025 | 5,080 | 5,080 | 5,080 | 5,090 | 5,050 | 6,200 |
| September 05, 2025 | 5,040 | 5,080 | 5,080 | 5,090 | 5,010 | 13,500 |