4,205.00
+35(+0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,235 | 4,170 | 4,170 | 4,235 | 4,155 | 4,500 |
| December 03, 2025 | 4,210 | 4,235 | 4,235 | 4,280 | 4,190 | 11,700 |
| December 02, 2025 | 4,345 | 4,280 | 4,280 | 4,350 | 4,240 | 8,800 |
| December 01, 2025 | 4,415 | 4,345 | 4,345 | 4,460 | 4,345 | 12,200 |
| November 28, 2025 | 4,445 | 4,415 | 4,415 | 4,480 | 4,395 | 9,900 |
| November 27, 2025 | 4,475 | 4,420 | 4,420 | 4,475 | 4,400 | 8,800 |
| November 26, 2025 | 4,480 | 4,500 | 4,500 | 4,570 | 4,480 | 14,600 |
| November 25, 2025 | 4,380 | 4,470 | 4,470 | 4,510 | 4,350 | 24,000 |
| November 21, 2025 | 4,090 | 4,380 | 4,380 | 4,400 | 4,090 | 18,300 |
| November 20, 2025 | 4,350 | 4,130 | 4,130 | 4,380 | 4,015 | 40,000 |
| November 19, 2025 | 4,460 | 4,325 | 4,325 | 4,520 | 4,260 | 22,600 |
| November 18, 2025 | 4,580 | 4,460 | 4,460 | 4,630 | 4,460 | 39,600 |
| November 17, 2025 | 4,500 | 4,605 | 4,605 | 4,795 | 4,500 | 38,900 |
| November 14, 2025 | 4,385 | 4,485 | 4,485 | 4,540 | 4,335 | 60,400 |
| November 13, 2025 | 4,275 | 4,370 | 4,370 | 4,390 | 4,220 | 72,300 |
| November 12, 2025 | 4,070 | 4,220 | 4,220 | 4,270 | 4,070 | 30,400 |
| November 11, 2025 | 3,995 | 4,110 | 4,110 | 4,110 | 3,995 | 18,500 |
| November 10, 2025 | 3,945 | 4,025 | 4,025 | 4,060 | 3,945 | 17,000 |
| November 07, 2025 | 4,000 | 3,945 | 3,945 | 4,000 | 3,925 | 19,500 |
| November 06, 2025 | 4,050 | 4,000 | 4,000 | 4,050 | 3,960 | 8,600 |
| November 05, 2025 | 4,020 | 4,030 | 4,030 | 4,050 | 3,950 | 14,600 |
| November 04, 2025 | 4,005 | 3,995 | 3,995 | 4,025 | 3,965 | 16,600 |
| October 31, 2025 | 4,020 | 4,005 | 4,005 | 4,055 | 3,965 | 11,800 |
| October 30, 2025 | 4,060 | 3,960 | 3,960 | 4,060 | 3,910 | 15,800 |
| October 29, 2025 | 4,175 | 3,990 | 3,990 | 4,185 | 3,985 | 47,000 |
| October 28, 2025 | 4,190 | 4,140 | 4,140 | 4,190 | 4,120 | 11,300 |
| October 27, 2025 | 4,045 | 4,125 | 4,125 | 4,135 | 4,025 | 12,600 |
| October 24, 2025 | 4,075 | 4,045 | 4,045 | 4,075 | 4,010 | 9,600 |
| October 23, 2025 | 4,185 | 4,090 | 4,090 | 4,185 | 4,070 | 11,800 |
| October 22, 2025 | 4,155 | 4,145 | 4,145 | 4,180 | 4,065 | 15,400 |
| October 21, 2025 | 4,055 | 4,135 | 4,135 | 4,165 | 4,040 | 23,000 |
| October 20, 2025 | 4,150 | 4,045 | 4,045 | 4,150 | 4,025 | 12,000 |
| October 17, 2025 | 4,170 | 4,080 | 4,080 | 4,170 | 4,025 | 19,800 |
| October 16, 2025 | 4,120 | 4,170 | 4,170 | 4,170 | 4,100 | 23,100 |
| October 15, 2025 | 4,185 | 4,125 | 4,125 | 4,235 | 4,110 | 20,800 |
| October 14, 2025 | 4,240 | 4,145 | 4,145 | 4,250 | 4,090 | 38,300 |
| October 10, 2025 | 4,225 | 4,225 | 4,225 | 4,275 | 4,115 | 20,800 |
| October 09, 2025 | 4,450 | 4,220 | 4,220 | 4,470 | 4,140 | 51,200 |
| October 08, 2025 | 4,470 | 4,415 | 4,415 | 4,490 | 4,370 | 23,400 |
| October 07, 2025 | 4,615 | 4,500 | 4,500 | 4,630 | 4,450 | 45,300 |
| October 06, 2025 | 4,805 | 4,615 | 4,615 | 4,805 | 4,605 | 41,500 |
| October 03, 2025 | 4,715 | 4,835 | 4,835 | 4,835 | 4,705 | 22,300 |
| October 02, 2025 | 4,755 | 4,645 | 4,645 | 4,825 | 4,600 | 36,000 |
| October 01, 2025 | 4,860 | 4,755 | 4,755 | 4,860 | 4,755 | 16,900 |
| September 30, 2025 | 4,970 | 4,865 | 4,865 | 4,985 | 4,830 | 13,700 |
| September 29, 2025 | 5,080 | 5,030 | 5,030 | 5,080 | 4,915 | 12,800 |
| September 26, 2025 | 5,180 | 5,050 | 5,050 | 5,190 | 5,040 | 18,900 |
| September 25, 2025 | 5,080 | 5,180 | 5,180 | 5,200 | 5,030 | 13,500 |
| September 24, 2025 | 5,080 | 5,070 | 5,070 | 5,080 | 5,000 | 9,000 |
| September 22, 2025 | 5,200 | 5,090 | 5,090 | 5,200 | 5,090 | 11,100 |
| September 19, 2025 | 5,180 | 5,170 | 5,170 | 5,200 | 5,110 | 6,000 |
| September 18, 2025 | 5,120 | 5,190 | 5,190 | 5,190 | 5,050 | 13,300 |
| September 17, 2025 | 5,120 | 5,090 | 5,090 | 5,200 | 5,050 | 18,800 |
| September 16, 2025 | 4,940 | 5,120 | 5,120 | 5,130 | 4,935 | 18,800 |
| September 12, 2025 | 4,925 | 4,940 | 4,940 | 4,985 | 4,900 | 5,500 |
| September 11, 2025 | 5,020 | 4,945 | 4,945 | 5,050 | 4,900 | 17,100 |
| September 10, 2025 | 5,020 | 5,070 | 5,070 | 5,090 | 5,020 | 6,700 |
| September 09, 2025 | 5,050 | 5,100 | 5,100 | 5,120 | 5,020 | 12,100 |
| September 08, 2025 | 5,000 | 5,080 | 5,080 | 5,130 | 4,970 | 17,900 |
| September 05, 2025 | 4,945 | 5,060 | 5,060 | 5,090 | 4,900 | 15,100 |