4,351.00
+11(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,356 | 4,340 | 4,340 | 4,376 | 4,330 | 272,100 |
| December 03, 2025 | 4,397 | 4,365 | 4,365 | 4,407 | 4,359 | 279,600 |
| December 02, 2025 | 4,405 | 4,382 | 4,382 | 4,419 | 4,375 | 346,500 |
| December 01, 2025 | 4,488 | 4,420 | 4,420 | 4,507 | 4,410 | 311,600 |
| November 28, 2025 | 4,524 | 4,492 | 4,492 | 4,542 | 4,492 | 262,700 |
| November 27, 2025 | 4,500 | 4,496 | 4,496 | 4,515 | 4,452 | 245,900 |
| November 26, 2025 | 4,443 | 4,495 | 4,495 | 4,518 | 4,435 | 255,100 |
| November 25, 2025 | 4,507 | 4,427 | 4,427 | 4,524 | 4,419 | 376,300 |
| November 21, 2025 | 4,465 | 4,544 | 4,544 | 4,544 | 4,458 | 435,000 |
| November 20, 2025 | 4,402 | 4,428 | 4,428 | 4,453 | 4,376 | 244,700 |
| November 19, 2025 | 4,331 | 4,434 | 4,434 | 4,443 | 4,331 | 356,600 |
| November 18, 2025 | 4,332 | 4,348 | 4,348 | 4,376 | 4,281 | 383,200 |
| November 17, 2025 | 4,398 | 4,307 | 4,307 | 4,415 | 4,265 | 681,500 |
| November 14, 2025 | 4,543 | 4,399 | 4,399 | 4,690 | 4,341 | 2.93M |
| November 13, 2025 | 4,520 | 4,499 | 4,499 | 4,533 | 4,477 | 312,600 |
| November 12, 2025 | 4,466 | 4,474 | 4,474 | 4,522 | 4,455 | 173,600 |
| November 11, 2025 | 4,486 | 4,451 | 4,451 | 4,499 | 4,432 | 228,200 |
| November 10, 2025 | 4,594 | 4,484 | 4,484 | 4,595 | 4,474 | 419,700 |
| November 07, 2025 | 4,438 | 4,539 | 4,539 | 4,539 | 4,435 | 313,800 |
| November 06, 2025 | 4,454 | 4,417 | 4,417 | 4,461 | 4,400 | 274,800 |
| November 05, 2025 | 4,460 | 4,455 | 4,455 | 4,494 | 4,434 | 239,400 |
| November 04, 2025 | 4,458 | 4,436 | 4,436 | 4,468 | 4,400 | 276,200 |
| October 31, 2025 | 4,424 | 4,464 | 4,464 | 4,479 | 4,419 | 268,500 |
| October 30, 2025 | 4,398 | 4,418 | 4,418 | 4,433 | 4,365 | 386,300 |
| October 29, 2025 | 4,444 | 4,349 | 4,349 | 4,462 | 4,345 | 428,600 |
| October 28, 2025 | 4,547 | 4,465 | 4,465 | 4,553 | 4,456 | 355,800 |
| October 27, 2025 | 4,562 | 4,547 | 4,547 | 4,592 | 4,543 | 248,800 |
| October 24, 2025 | 4,633 | 4,566 | 4,566 | 4,636 | 4,566 | 281,700 |
| October 23, 2025 | 4,681 | 4,640 | 4,640 | 4,690 | 4,634 | 225,000 |
| October 22, 2025 | 4,669 | 4,678 | 4,678 | 4,702 | 4,663 | 215,900 |
| October 21, 2025 | 4,645 | 4,664 | 4,664 | 4,664 | 4,636 | 232,600 |
| October 20, 2025 | 4,720 | 4,647 | 4,647 | 4,729 | 4,646 | 322,400 |
| October 17, 2025 | 4,708 | 4,720 | 4,720 | 4,736 | 4,701 | 163,700 |
| October 16, 2025 | 4,714 | 4,720 | 4,720 | 4,736 | 4,695 | 209,700 |
| October 15, 2025 | 4,808 | 4,715 | 4,715 | 4,808 | 4,714 | 220,500 |
| October 14, 2025 | 4,701 | 4,767 | 4,767 | 4,802 | 4,695 | 270,100 |
| October 10, 2025 | 4,708 | 4,762 | 4,762 | 4,781 | 4,685 | 274,500 |
| October 09, 2025 | 4,715 | 4,709 | 4,709 | 4,725 | 4,682 | 322,700 |
| October 08, 2025 | 4,735 | 4,755 | 4,755 | 4,786 | 4,728 | 258,400 |
| October 07, 2025 | 4,763 | 4,715 | 4,715 | 4,763 | 4,705 | 322,100 |
| October 06, 2025 | 4,793 | 4,787 | 4,787 | 4,799 | 4,738 | 375,400 |
| October 03, 2025 | 4,720 | 4,738 | 4,738 | 4,738 | 4,656 | 309,000 |
| October 02, 2025 | 4,825 | 4,737 | 4,737 | 4,837 | 4,729 | 292,100 |
| October 01, 2025 | 4,757 | 4,820 | 4,820 | 4,820 | 4,750 | 323,400 |
| September 30, 2025 | 4,900 | 4,802 | 4,802 | 4,901 | 4,775 | 437,500 |
| September 29, 2025 | 4,972 | 4,900 | 4,900 | 4,975 | 4,873 | 767,700 |
| September 26, 2025 | 4,938 | 4,982 | 4,982 | 5,012 | 4,931 | 1.39M |
| September 25, 2025 | 4,978 | 4,966 | 4,966 | 5,007 | 4,956 | 556,800 |
| September 24, 2025 | 5,070 | 5,010 | 5,010 | 5,070 | 4,990 | 516,900 |
| September 22, 2025 | 5,017 | 5,024 | 5,024 | 5,047 | 5,008 | 275,700 |
| September 19, 2025 | 5,009 | 5,017 | 5,017 | 5,038 | 4,991 | 366,100 |
| September 18, 2025 | 5,020 | 5,037 | 5,037 | 5,046 | 5,003 | 333,000 |
| September 17, 2025 | 5,020 | 5,037 | 5,037 | 5,046 | 5,003 | 333,000 |
| September 16, 2025 | 4,970 | 4,982 | 4,982 | 4,999 | 4,965 | 394,600 |
| September 12, 2025 | 5,079 | 5,030 | 5,030 | 5,083 | 5,009 | 360,600 |
| September 11, 2025 | 5,079 | 5,030 | 5,030 | 5,083 | 5,009 | 360,600 |
| September 10, 2025 | 5,107 | 5,067 | 5,067 | 5,124 | 5,058 | 214,900 |
| September 09, 2025 | 5,141 | 5,093 | 5,093 | 5,165 | 5,070 | 293,100 |
| September 08, 2025 | 5,050 | 5,111 | 5,111 | 5,128 | 5,015 | 462,100 |
| September 05, 2025 | 4,952 | 5,039 | 5,039 | 5,065 | 4,940 | 494,500 |