4,190.00
+30(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 4,200 | 4,160 | 4,160 | 4,215 | 4,150 | 130,300 |
| December 08, 2025 | 4,140 | 4,200 | 4,200 | 4,200 | 4,130 | 97,400 |
| December 05, 2025 | 4,165 | 4,125 | 4,125 | 4,180 | 4,110 | 122,800 |
| December 04, 2025 | 4,145 | 4,165 | 4,165 | 4,180 | 4,135 | 82,800 |
| December 03, 2025 | 4,165 | 4,145 | 4,145 | 4,165 | 4,120 | 119,900 |
| December 02, 2025 | 4,170 | 4,165 | 4,165 | 4,180 | 4,145 | 100,300 |
| December 01, 2025 | 4,155 | 4,175 | 4,175 | 4,175 | 4,145 | 123,000 |
| November 28, 2025 | 4,145 | 4,140 | 4,140 | 4,170 | 4,130 | 164,100 |
| November 27, 2025 | 4,115 | 4,130 | 4,130 | 4,130 | 4,080 | 154,600 |
| November 26, 2025 | 4,110 | 4,130 | 4,130 | 4,130 | 4,095 | 146,700 |
| November 25, 2025 | 4,050 | 4,090 | 4,090 | 4,115 | 4,045 | 203,000 |
| November 21, 2025 | 3,965 | 4,015 | 4,015 | 4,045 | 3,965 | 269,200 |
| November 20, 2025 | 3,960 | 3,965 | 3,965 | 3,980 | 3,955 | 96,900 |
| November 19, 2025 | 3,900 | 3,930 | 3,930 | 3,955 | 3,895 | 111,200 |
| November 18, 2025 | 3,955 | 3,895 | 3,895 | 3,960 | 3,885 | 225,900 |
| November 17, 2025 | 3,965 | 3,960 | 3,960 | 3,975 | 3,940 | 85,000 |
| November 14, 2025 | 3,930 | 3,985 | 3,985 | 3,995 | 3,930 | 180,800 |
| November 13, 2025 | 3,940 | 3,930 | 3,930 | 4,000 | 3,925 | 154,700 |
| November 12, 2025 | 3,895 | 3,935 | 3,935 | 3,935 | 3,880 | 173,700 |
| November 11, 2025 | 3,895 | 3,865 | 3,865 | 3,900 | 3,845 | 88,700 |
| November 10, 2025 | 3,855 | 3,885 | 3,885 | 3,895 | 3,855 | 123,200 |
| November 07, 2025 | 3,815 | 3,825 | 3,825 | 3,850 | 3,810 | 155,100 |
| November 06, 2025 | 3,800 | 3,830 | 3,830 | 3,865 | 3,745 | 266,400 |
| November 05, 2025 | 3,810 | 3,765 | 3,765 | 3,820 | 3,735 | 201,800 |
| November 04, 2025 | 3,800 | 3,820 | 3,820 | 3,845 | 3,785 | 144,900 |
| October 31, 2025 | 3,825 | 3,800 | 3,800 | 3,825 | 3,780 | 137,700 |
| October 30, 2025 | 3,800 | 3,820 | 3,820 | 3,830 | 3,800 | 235,000 |
| October 29, 2025 | 3,875 | 3,795 | 3,795 | 3,875 | 3,795 | 152,300 |
| October 28, 2025 | 3,900 | 3,855 | 3,855 | 3,900 | 3,855 | 126,800 |
| October 27, 2025 | 3,890 | 3,930 | 3,930 | 3,930 | 3,890 | 153,300 |
| October 24, 2025 | 3,875 | 3,880 | 3,880 | 3,890 | 3,865 | 104,000 |
| October 23, 2025 | 3,850 | 3,870 | 3,870 | 3,880 | 3,835 | 133,400 |
| October 22, 2025 | 3,805 | 3,845 | 3,845 | 3,845 | 3,795 | 159,000 |
| October 21, 2025 | 3,815 | 3,785 | 3,785 | 3,815 | 3,780 | 72,800 |
| October 20, 2025 | 3,785 | 3,810 | 3,810 | 3,825 | 3,770 | 133,100 |
| October 17, 2025 | 3,750 | 3,750 | 3,750 | 3,760 | 3,745 | 71,100 |
| October 16, 2025 | 3,720 | 3,760 | 3,760 | 3,760 | 3,720 | 118,300 |
| October 15, 2025 | 3,665 | 3,695 | 3,695 | 3,695 | 3,660 | 171,700 |
| October 14, 2025 | 3,655 | 3,640 | 3,640 | 3,690 | 3,630 | 303,700 |
| October 10, 2025 | 3,750 | 3,710 | 3,710 | 3,750 | 3,705 | 213,100 |
| October 09, 2025 | 3,775 | 3,785 | 3,785 | 3,800 | 3,765 | 126,000 |
| October 08, 2025 | 3,755 | 3,775 | 3,775 | 3,805 | 3,755 | 184,700 |
| October 07, 2025 | 3,750 | 3,765 | 3,765 | 3,770 | 3,745 | 101,900 |
| October 06, 2025 | 3,785 | 3,745 | 3,745 | 3,785 | 3,735 | 154,700 |
| October 03, 2025 | 3,705 | 3,730 | 3,730 | 3,740 | 3,700 | 168,300 |
| October 02, 2025 | 3,715 | 3,705 | 3,705 | 3,725 | 3,670 | 228,900 |
| October 01, 2025 | 3,770 | 3,720 | 3,720 | 3,770 | 3,715 | 231,300 |
| September 30, 2025 | 3,820 | 3,780 | 3,780 | 3,820 | 3,775 | 193,900 |
| September 29, 2025 | 3,790 | 3,815 | 3,815 | 3,820 | 3,760 | 326,500 |
| September 26, 2025 | 3,820 | 3,860 | 3,860 | 3,880 | 3,820 | 473,900 |
| September 25, 2025 | 3,830 | 3,825 | 3,825 | 3,845 | 3,820 | 322,400 |
| September 24, 2025 | 3,825 | 3,820 | 3,820 | 3,835 | 3,800 | 212,300 |
| September 22, 2025 | 3,810 | 3,820 | 3,820 | 3,840 | 3,805 | 164,300 |
| September 19, 2025 | 3,840 | 3,805 | 3,805 | 3,845 | 3,790 | 253,800 |
| September 18, 2025 | 3,815 | 3,840 | 3,840 | 3,850 | 3,785 | 206,200 |
| September 17, 2025 | 3,815 | 3,840 | 3,840 | 3,850 | 3,785 | 294,300 |
| September 16, 2025 | 3,850 | 3,805 | 3,805 | 3,865 | 3,795 | 294,300 |
| September 12, 2025 | 3,840 | 3,845 | 3,845 | 3,885 | 3,840 | 207,700 |
| September 11, 2025 | 3,875 | 3,860 | 3,860 | 3,875 | 3,835 | 152,700 |
| September 10, 2025 | 3,855 | 3,870 | 3,870 | 3,875 | 3,830 | 165,200 |