3,983.00
+67(+1.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,944 | 3,983 | 3,983 | 3,983 | 3,939 | 148,000 |
| December 03, 2025 | 3,919 | 3,916 | 3,916 | 3,939 | 3,888 | 221,700 |
| December 02, 2025 | 3,953 | 3,935 | 3,935 | 3,970 | 3,915 | 156,100 |
| December 01, 2025 | 3,907 | 3,948 | 3,948 | 3,979 | 3,906 | 190,900 |
| November 28, 2025 | 3,943 | 3,908 | 3,908 | 3,973 | 3,906 | 207,300 |
| November 27, 2025 | 3,907 | 3,943 | 3,943 | 3,961 | 3,903 | 198,600 |
| November 26, 2025 | 3,931 | 3,907 | 3,907 | 3,964 | 3,877 | 258,100 |
| November 25, 2025 | 4,007 | 3,892 | 3,892 | 4,015 | 3,890 | 192,200 |
| November 21, 2025 | 3,967 | 4,019 | 4,019 | 4,041 | 3,937 | 243,100 |
| November 20, 2025 | 3,931 | 3,916 | 3,916 | 3,960 | 3,890 | 183,800 |
| November 19, 2025 | 3,888 | 3,931 | 3,931 | 3,937 | 3,872 | 168,100 |
| November 18, 2025 | 3,877 | 3,866 | 3,858 | 3,933 | 3,838 | 173,600 |
| November 17, 2025 | 3,914 | 3,893 | 3,884.94 | 3,928 | 3,861 | 153,400 |
| November 14, 2025 | 3,977 | 3,943 | 3,934.84 | 3,998 | 3,895 | 188,600 |
| November 13, 2025 | 3,939 | 4,004 | 3,995.71 | 4,004 | 3,939 | 102,900 |
| November 12, 2025 | 3,930 | 3,939 | 3,930.85 | 3,973 | 3,917 | 139,200 |
| November 11, 2025 | 3,923 | 3,940 | 3,931.85 | 3,960 | 3,903 | 205,800 |
| November 10, 2025 | 3,928 | 3,917 | 3,908.89 | 3,955 | 3,911 | 220,300 |
| November 07, 2025 | 3,845 | 3,903 | 3,903 | 3,928 | 3,845 | 291,300 |
| November 06, 2025 | 3,870 | 3,831 | 3,831 | 3,904 | 3,797 | 275,500 |
| November 05, 2025 | 3,902 | 3,870 | 3,870 | 3,935 | 3,864 | 240,600 |
| November 04, 2025 | 3,857 | 3,903 | 3,903 | 3,913 | 3,819 | 224,800 |
| October 31, 2025 | 3,842 | 3,906 | 3,906 | 3,915 | 3,842 | 264,300 |
| October 30, 2025 | 3,792 | 3,835 | 3,835 | 3,885 | 3,757 | 319,200 |
| October 29, 2025 | 3,776 | 3,755 | 3,755 | 3,838 | 3,755 | 377,400 |
| October 28, 2025 | 4,014 | 3,776 | 3,776 | 4,018 | 3,776 | 368,500 |
| October 27, 2025 | 3,949 | 4,012 | 4,012 | 4,056 | 3,926 | 340,800 |
| October 24, 2025 | 3,952 | 3,961 | 3,961 | 3,974 | 3,927 | 296,000 |
| October 23, 2025 | 3,968 | 3,963 | 3,963 | 3,974 | 3,910 | 387,300 |
| October 22, 2025 | 3,921 | 3,968 | 3,968 | 3,989 | 3,920 | 438,300 |
| October 21, 2025 | 3,838 | 3,893 | 3,893 | 3,918 | 3,834 | 287,500 |
| October 20, 2025 | 3,812 | 3,851 | 3,851 | 3,859 | 3,804 | 231,900 |
| October 17, 2025 | 3,773 | 3,780 | 3,780 | 3,845 | 3,753 | 333,900 |
| October 16, 2025 | 3,771 | 3,764 | 3,764 | 3,825 | 3,723 | 276,600 |
| October 15, 2025 | 3,759 | 3,743 | 3,743 | 3,798 | 3,723 | 338,600 |
| October 14, 2025 | 3,704 | 3,734 | 3,734 | 3,801 | 3,701 | 393,900 |
| October 10, 2025 | 3,685 | 3,729 | 3,729 | 3,737 | 3,674 | 368,800 |
| October 09, 2025 | 3,685 | 3,694 | 3,694 | 3,725 | 3,661 | 393,500 |
| October 08, 2025 | 3,686 | 3,695 | 3,695 | 3,727 | 3,675 | 360,100 |
| October 07, 2025 | 3,700 | 3,678 | 3,678 | 3,763 | 3,678 | 449,700 |
| October 06, 2025 | 3,586 | 3,728 | 3,728 | 3,751 | 3,579 | 638,400 |
| October 03, 2025 | 3,576 | 3,567 | 3,567 | 3,648 | 3,510 | 1.17M |
| October 02, 2025 | 3,930 | 3,784 | 3,784 | 3,961 | 3,782 | 443,700 |
| October 01, 2025 | 3,995 | 3,917 | 3,917 | 4,012 | 3,864 | 311,300 |
| September 30, 2025 | 3,989 | 4,005 | 4,005 | 4,025 | 3,978 | 234,500 |
| September 29, 2025 | 4,023 | 3,998 | 3,998 | 4,045 | 3,967 | 231,400 |
| September 26, 2025 | 4,084 | 4,035 | 4,035 | 4,091 | 4,014 | 260,200 |
| September 25, 2025 | 4,095 | 4,055 | 4,055 | 4,100 | 4,043 | 238,700 |
| September 24, 2025 | 3,984 | 4,079 | 4,079 | 4,096 | 3,972 | 318,200 |
| September 22, 2025 | 3,978 | 3,960 | 3,960 | 4,002 | 3,931 | 261,800 |
| September 19, 2025 | 3,990 | 3,978 | 3,978 | 4,037 | 3,959 | 355,600 |
| September 18, 2025 | 3,982 | 3,990 | 3,990 | 4,001 | 3,956 | 222,700 |
| September 17, 2025 | 3,982 | 3,990 | 3,990 | 4,001 | 3,956 | 268,800 |
| September 16, 2025 | 3,963 | 3,970 | 3,970 | 4,017 | 3,955 | 268,800 |
| September 12, 2025 | 3,992 | 3,975 | 3,975 | 4,032 | 3,975 | 261,300 |
| September 11, 2025 | 3,981 | 3,999 | 3,999 | 4,041 | 3,975 | 198,600 |
| September 10, 2025 | 4,019 | 4,002 | 4,002 | 4,043 | 3,993 | 177,400 |
| September 09, 2025 | 4,005 | 4,014 | 4,014 | 4,030 | 3,970 | 207,300 |
| September 08, 2025 | 3,971 | 3,996 | 3,996 | 4,038 | 3,954 | 309,900 |
| September 05, 2025 | 3,910 | 3,959 | 3,959 | 3,965 | 3,903 | 394,700 |