4,375.00
+200(+4.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,190 | 4,375 | 4,375 | 4,550 | 4,190 | 349,100 |
| December 03, 2025 | 4,075 | 4,175 | 4,175 | 4,220 | 4,035 | 67,800 |
| December 02, 2025 | 4,160 | 4,070 | 4,070 | 4,165 | 4,070 | 54,600 |
| December 01, 2025 | 4,230 | 4,155 | 4,155 | 4,265 | 4,130 | 69,100 |
| November 28, 2025 | 4,100 | 4,185 | 4,185 | 4,190 | 4,100 | 41,000 |
| November 27, 2025 | 4,125 | 4,135 | 4,135 | 4,145 | 4,090 | 39,400 |
| November 26, 2025 | 4,100 | 4,135 | 4,135 | 4,190 | 4,100 | 70,200 |
| November 25, 2025 | 4,025 | 4,095 | 4,095 | 4,115 | 4,015 | 77,500 |
| November 21, 2025 | 3,875 | 3,960 | 3,960 | 3,985 | 3,875 | 67,000 |
| November 20, 2025 | 3,890 | 3,915 | 3,915 | 3,920 | 3,860 | 84,200 |
| November 19, 2025 | 3,820 | 3,805 | 3,805 | 3,870 | 3,765 | 87,800 |
| November 18, 2025 | 3,855 | 3,850 | 3,850 | 3,890 | 3,800 | 80,300 |
| November 17, 2025 | 3,855 | 3,855 | 3,855 | 3,880 | 3,805 | 65,000 |
| November 14, 2025 | 3,850 | 3,870 | 3,870 | 3,880 | 3,830 | 56,800 |
| November 13, 2025 | 3,935 | 3,910 | 3,910 | 3,975 | 3,890 | 85,400 |
| November 12, 2025 | 3,980 | 3,870 | 3,870 | 3,990 | 3,795 | 221,900 |
| November 11, 2025 | 4,180 | 4,110 | 4,110 | 4,180 | 4,055 | 88,900 |
| November 10, 2025 | 4,120 | 4,160 | 4,160 | 4,160 | 4,090 | 57,100 |
| November 07, 2025 | 4,095 | 4,070 | 4,070 | 4,100 | 4,045 | 33,800 |
| November 06, 2025 | 4,025 | 4,100 | 4,100 | 4,115 | 4,020 | 56,100 |
| November 05, 2025 | 3,995 | 4,035 | 4,035 | 4,035 | 3,870 | 88,000 |
| November 04, 2025 | 4,045 | 4,045 | 4,045 | 4,070 | 3,995 | 41,600 |
| October 31, 2025 | 4,080 | 4,045 | 4,045 | 4,080 | 3,980 | 62,300 |
| October 30, 2025 | 4,045 | 4,030 | 4,030 | 4,055 | 4,000 | 225,600 |
| October 29, 2025 | 4,070 | 4,000 | 4,000 | 4,080 | 3,975 | 71,200 |
| October 28, 2025 | 4,290 | 4,015 | 4,015 | 4,290 | 4,015 | 122,800 |
| October 27, 2025 | 4,280 | 4,290 | 4,290 | 4,315 | 4,235 | 98,500 |
| October 24, 2025 | 4,150 | 4,140 | 4,140 | 4,150 | 4,095 | 40,300 |
| October 23, 2025 | 4,075 | 4,150 | 4,150 | 4,150 | 4,065 | 74,200 |
| October 22, 2025 | 3,965 | 4,085 | 4,085 | 4,095 | 3,965 | 45,300 |
| October 21, 2025 | 4,095 | 3,940 | 3,940 | 4,105 | 3,940 | 74,300 |
| October 20, 2025 | 4,070 | 4,095 | 4,095 | 4,100 | 4,050 | 63,200 |
| October 17, 2025 | 4,020 | 4,045 | 4,045 | 4,045 | 4,015 | 34,800 |
| October 16, 2025 | 4,000 | 4,050 | 4,050 | 4,060 | 3,990 | 60,300 |
| October 15, 2025 | 3,905 | 3,990 | 3,990 | 3,990 | 3,900 | 40,200 |
| October 14, 2025 | 3,930 | 3,880 | 3,880 | 3,990 | 3,860 | 85,900 |
| October 10, 2025 | 4,040 | 4,000 | 4,000 | 4,070 | 3,970 | 93,500 |
| October 09, 2025 | 4,035 | 4,065 | 4,065 | 4,070 | 4,000 | 57,100 |
| October 08, 2025 | 4,045 | 4,020 | 4,020 | 4,145 | 4,020 | 104,700 |
| October 07, 2025 | 4,085 | 4,055 | 4,055 | 4,100 | 4,020 | 78,100 |
| October 06, 2025 | 3,995 | 4,075 | 4,075 | 4,080 | 3,955 | 112,600 |
| October 03, 2025 | 3,850 | 3,870 | 3,870 | 3,905 | 3,850 | 71,200 |
| October 02, 2025 | 3,910 | 3,860 | 3,860 | 3,950 | 3,850 | 79,000 |
| October 01, 2025 | 3,975 | 3,895 | 3,895 | 3,980 | 3,880 | 109,800 |
| September 30, 2025 | 3,930 | 3,975 | 3,975 | 3,995 | 3,890 | 56,400 |
| September 29, 2025 | 3,905 | 3,910 | 3,910 | 3,920 | 3,865 | 99,000 |
| September 26, 2025 | 3,925 | 3,970 | 3,970 | 3,985 | 3,925 | 47,800 |
| September 25, 2025 | 3,955 | 3,925 | 3,925 | 3,955 | 3,915 | 54,500 |
| September 24, 2025 | 3,950 | 3,955 | 3,955 | 3,960 | 3,905 | 105,300 |
| September 22, 2025 | 4,015 | 3,990 | 3,990 | 4,025 | 3,980 | 38,200 |
| September 19, 2025 | 4,015 | 4,040 | 4,040 | 4,055 | 3,985 | 114,600 |
| September 18, 2025 | 4,045 | 4,015 | 4,015 | 4,045 | 3,985 | 38,600 |
| September 17, 2025 | 4,050 | 4,015 | 4,015 | 4,070 | 3,985 | 53,400 |
| September 16, 2025 | 4,080 | 4,070 | 4,070 | 4,080 | 4,025 | 53,400 |
| September 12, 2025 | 4,085 | 4,060 | 4,060 | 4,105 | 4,035 | 64,900 |
| September 11, 2025 | 4,115 | 4,080 | 4,080 | 4,115 | 4,070 | 64,900 |
| September 10, 2025 | 4,100 | 4,125 | 4,125 | 4,125 | 4,070 | 66,800 |
| September 09, 2025 | 4,125 | 4,085 | 4,085 | 4,220 | 4,045 | 160,800 |
| September 08, 2025 | 4,045 | 4,085 | 4,085 | 4,085 | 4,025 | 59,900 |
| September 05, 2025 | 4,085 | 4,050 | 4,050 | 4,105 | 3,980 | 74,500 |