4,045.00
+35(+0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,040 | 4,045 | 4,045 | 4,045 | 4,000 | 1,700 |
| December 04, 2025 | 4,080 | 4,010 | 4,010 | 4,080 | 4,010 | 200 |
| December 03, 2025 | 4,035 | 4,015 | 4,015 | 4,035 | 3,990 | 1,400 |
| December 02, 2025 | 4,055 | 4,035 | 4,035 | 4,060 | 4,025 | 1,600 |
| December 01, 2025 | 4,085 | 4,055 | 4,055 | 4,085 | 4,055 | 2,000 |
| November 28, 2025 | 4,090 | 4,085 | 4,085 | 4,090 | 4,025 | 1,500 |
| November 27, 2025 | 3,985 | 4,020 | 4,020 | 4,060 | 3,980 | 3,000 |
| November 26, 2025 | 4,050 | 3,985 | 3,985 | 4,050 | 3,985 | 2,300 |
| November 25, 2025 | 4,025 | 4,050 | 4,050 | 4,095 | 4,025 | 400 |
| November 21, 2025 | 3,965 | 3,990 | 3,990 | 4,030 | 3,950 | 1,600 |
| November 20, 2025 | 4,005 | 4,010 | 4,010 | 4,020 | 3,955 | 29,500 |
| November 19, 2025 | 3,980 | 3,960 | 3,960 | 3,995 | 3,960 | 600 |
| November 18, 2025 | 4,020 | 3,980 | 3,980 | 4,105 | 3,950 | 4,500 |
| November 17, 2025 | 4,200 | 4,020 | 4,020 | 4,200 | 4,020 | 10,500 |
| November 14, 2025 | 4,070 | 4,130 | 4,130 | 4,365 | 4,035 | 17,400 |
| November 13, 2025 | 4,200 | 4,115 | 4,115 | 4,200 | 4,065 | 3,300 |
| November 12, 2025 | 4,195 | 4,200 | 4,200 | 4,215 | 4,115 | 2,600 |
| November 11, 2025 | 4,110 | 4,155 | 4,155 | 4,185 | 4,085 | 3,100 |
| November 10, 2025 | 3,865 | 4,070 | 4,070 | 4,070 | 3,865 | 7,100 |
| November 07, 2025 | 3,915 | 3,860 | 3,860 | 3,930 | 3,810 | 3,800 |
| November 06, 2025 | 3,895 | 3,930 | 3,930 | 3,950 | 3,840 | 2,300 |
| November 05, 2025 | 3,955 | 3,900 | 3,900 | 3,955 | 3,850 | 1,700 |
| November 04, 2025 | 3,940 | 3,940 | 3,940 | 3,960 | 3,940 | 800 |
| October 31, 2025 | 3,935 | 3,910 | 3,910 | 3,945 | 3,910 | 500 |
| October 30, 2025 | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0 |
| October 29, 2025 | 3,955 | 3,890 | 3,890 | 3,955 | 3,860 | 1,900 |
| October 28, 2025 | 3,925 | 3,955 | 3,955 | 3,985 | 3,925 | 2,100 |
| October 27, 2025 | 3,955 | 3,935 | 3,935 | 3,955 | 3,875 | 2,800 |
| October 24, 2025 | 3,935 | 3,885 | 3,885 | 3,950 | 3,885 | 1,000 |
| October 23, 2025 | 3,880 | 3,935 | 3,935 | 3,960 | 3,795 | 5,200 |
| October 22, 2025 | 3,880 | 3,890 | 3,890 | 3,890 | 3,880 | 300 |
| October 21, 2025 | 3,875 | 3,875 | 3,875 | 3,875 | 3,870 | 300 |
| October 20, 2025 | 3,865 | 3,910 | 3,910 | 3,940 | 3,865 | 1,200 |
| October 17, 2025 | 3,825 | 3,880 | 3,880 | 3,900 | 3,825 | 1,300 |
| October 16, 2025 | 3,890 | 3,865 | 3,865 | 3,890 | 3,865 | 200 |
| October 15, 2025 | 3,865 | 3,900 | 3,900 | 3,950 | 3,865 | 1,300 |
| October 14, 2025 | 3,850 | 3,860 | 3,860 | 4,000 | 3,845 | 5,400 |
| October 10, 2025 | 3,915 | 3,880 | 3,880 | 3,940 | 3,855 | 2,100 |
| October 09, 2025 | 3,940 | 3,930 | 3,930 | 3,980 | 3,920 | 2,300 |
| October 08, 2025 | 3,975 | 3,970 | 3,970 | 3,975 | 3,960 | 1,300 |
| October 07, 2025 | 3,960 | 3,975 | 3,975 | 3,990 | 3,960 | 3,500 |
| October 06, 2025 | 3,865 | 3,910 | 3,910 | 3,945 | 3,865 | 2,200 |
| October 03, 2025 | 3,880 | 3,790 | 3,790 | 3,880 | 3,675 | 2,300 |
| October 02, 2025 | 3,870 | 3,855 | 3,855 | 3,915 | 3,720 | 1,700 |
| October 01, 2025 | 3,930 | 3,870 | 3,870 | 3,930 | 3,825 | 2,800 |
| September 30, 2025 | 3,935 | 3,950 | 3,950 | 3,990 | 3,920 | 1,200 |
| September 29, 2025 | 4,010 | 3,940 | 3,940 | 4,020 | 3,920 | 1,400 |
| September 26, 2025 | 3,920 | 3,970 | 3,970 | 3,990 | 3,900 | 2,200 |
| September 25, 2025 | 4,000 | 3,990 | 3,990 | 4,000 | 3,970 | 1,200 |
| September 24, 2025 | 3,965 | 3,990 | 3,990 | 3,990 | 3,955 | 2,100 |
| September 22, 2025 | 3,960 | 3,965 | 3,965 | 3,985 | 3,890 | 2,800 |
| September 19, 2025 | 3,875 | 3,910 | 3,910 | 3,970 | 3,875 | 3,400 |
| September 18, 2025 | 4,005 | 3,875 | 3,875 | 4,025 | 3,875 | 4,900 |
| September 17, 2025 | 3,935 | 4,000 | 4,000 | 4,000 | 3,935 | 6,600 |
| September 16, 2025 | 3,875 | 3,945 | 3,945 | 3,970 | 3,875 | 6,600 |
| September 12, 2025 | 3,875 | 3,875 | 3,875 | 3,945 | 3,875 | 1,300 |
| September 11, 2025 | 3,875 | 3,875 | 3,875 | 3,945 | 3,875 | 4,100 |
| September 10, 2025 | 3,890 | 3,880 | 3,880 | 3,965 | 3,870 | 1,600 |
| September 09, 2025 | 3,915 | 3,910 | 3,910 | 3,955 | 3,910 | 800 |
| September 08, 2025 | 3,900 | 3,975 | 3,975 | 3,980 | 3,900 | 8,700 |