4,850.00
-15(-0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,850 | 4,865 | 4,865 | 4,915 | 4,850 | 26,100 |
| December 03, 2025 | 4,900 | 4,865 | 4,865 | 4,900 | 4,835 | 19,100 |
| December 02, 2025 | 4,895 | 4,885 | 4,885 | 4,920 | 4,860 | 37,500 |
| December 01, 2025 | 4,995 | 4,900 | 4,900 | 4,995 | 4,895 | 17,100 |
| November 28, 2025 | 4,995 | 4,980 | 4,980 | 5,020 | 4,980 | 9,900 |
| November 27, 2025 | 4,960 | 4,995 | 4,995 | 5,010 | 4,960 | 15,500 |
| November 26, 2025 | 4,950 | 4,995 | 4,995 | 5,020 | 4,950 | 15,100 |
| November 25, 2025 | 5,030 | 4,945 | 4,945 | 5,030 | 4,935 | 24,400 |
| November 21, 2025 | 4,895 | 4,995 | 4,995 | 5,000 | 4,895 | 29,800 |
| November 20, 2025 | 4,930 | 4,910 | 4,910 | 4,960 | 4,890 | 27,600 |
| November 19, 2025 | 4,920 | 4,890 | 4,890 | 4,935 | 4,870 | 18,500 |
| November 18, 2025 | 5,000 | 4,930 | 4,930 | 5,000 | 4,930 | 20,000 |
| November 17, 2025 | 5,050 | 5,020 | 5,020 | 5,090 | 5,000 | 27,000 |
| November 14, 2025 | 5,000 | 5,030 | 5,030 | 5,050 | 4,960 | 14,300 |
| November 13, 2025 | 5,010 | 5,020 | 5,020 | 5,060 | 5,010 | 18,700 |
| November 12, 2025 | 4,920 | 5,000 | 5,000 | 5,040 | 4,920 | 21,000 |
| November 11, 2025 | 4,910 | 4,920 | 4,920 | 4,920 | 4,890 | 19,600 |
| November 10, 2025 | 4,835 | 4,875 | 4,875 | 4,895 | 4,830 | 21,900 |
| November 07, 2025 | 4,745 | 4,795 | 4,795 | 4,805 | 4,745 | 16,400 |
| November 06, 2025 | 4,790 | 4,775 | 4,775 | 4,825 | 4,775 | 22,000 |
| November 05, 2025 | 4,790 | 4,775 | 4,775 | 4,825 | 4,775 | 29,700 |
| November 04, 2025 | 4,830 | 4,790 | 4,790 | 4,830 | 4,710 | 39,400 |
| October 31, 2025 | 4,910 | 4,880 | 4,880 | 4,910 | 4,785 | 75,700 |
| October 30, 2025 | 4,910 | 4,880 | 4,880 | 4,910 | 4,785 | 75,700 |
| October 29, 2025 | 5,000 | 4,870 | 4,870 | 5,000 | 4,870 | 24,600 |
| October 28, 2025 | 5,120 | 5,020 | 5,020 | 5,120 | 4,980 | 24,400 |
| October 27, 2025 | 5,080 | 5,140 | 5,140 | 5,150 | 5,080 | 28,600 |
| October 24, 2025 | 5,020 | 5,050 | 5,050 | 5,080 | 5,000 | 21,500 |
| October 23, 2025 | 4,975 | 5,020 | 5,020 | 5,030 | 4,935 | 19,600 |
| October 22, 2025 | 4,950 | 4,975 | 4,975 | 5,030 | 4,950 | 23,500 |
| October 21, 2025 | 4,945 | 4,935 | 4,935 | 4,965 | 4,895 | 27,100 |
| October 20, 2025 | 4,945 | 4,945 | 4,945 | 4,960 | 4,930 | 18,800 |
| October 17, 2025 | 4,935 | 4,875 | 4,875 | 4,935 | 4,855 | 22,700 |
| October 16, 2025 | 4,995 | 4,950 | 4,950 | 5,000 | 4,950 | 18,900 |
| October 15, 2025 | 4,845 | 4,965 | 4,965 | 4,965 | 4,845 | 18,000 |
| October 14, 2025 | 4,935 | 4,840 | 4,840 | 4,935 | 4,810 | 23,000 |
| October 10, 2025 | 5,020 | 4,955 | 4,955 | 5,060 | 4,950 | 17,700 |
| October 09, 2025 | 5,090 | 5,090 | 5,090 | 5,120 | 5,050 | 18,600 |
| October 08, 2025 | 5,060 | 5,080 | 5,080 | 5,140 | 5,030 | 22,700 |
| October 07, 2025 | 5,080 | 5,110 | 5,110 | 5,130 | 5,070 | 18,600 |
| October 06, 2025 | 5,060 | 5,080 | 5,080 | 5,090 | 4,990 | 30,000 |
| October 03, 2025 | 4,910 | 4,945 | 4,945 | 4,975 | 4,900 | 25,900 |
| October 02, 2025 | 5,020 | 4,880 | 4,880 | 5,030 | 4,880 | 26,300 |
| October 01, 2025 | 5,140 | 5,020 | 5,020 | 5,160 | 5,010 | 27,600 |
| September 30, 2025 | 5,190 | 5,180 | 5,180 | 5,210 | 5,130 | 19,900 |
| September 29, 2025 | 5,230 | 5,170 | 5,170 | 5,230 | 5,160 | 21,900 |
| September 26, 2025 | 5,290 | 5,300 | 5,220 | 5,310 | 5,270 | 27,100 |
| September 25, 2025 | 5,230 | 5,270 | 5,190.45 | 5,270 | 5,190 | 23,600 |
| September 24, 2025 | 5,280 | 5,220 | 5,141.21 | 5,280 | 5,200 | 23,000 |
| September 22, 2025 | 5,230 | 5,260 | 5,180.6 | 5,280 | 5,220 | 25,800 |
| September 19, 2025 | 5,160 | 5,250 | 5,170.75 | 5,250 | 5,130 | 52,900 |
| September 18, 2025 | 5,120 | 5,160 | 5,082.11 | 5,180 | 5,080 | 23,200 |
| September 17, 2025 | 5,170 | 5,120 | 5,042.72 | 5,180 | 5,070 | 33,100 |
| September 16, 2025 | 5,160 | 5,200 | 5,121.51 | 5,230 | 5,120 | 39,400 |
| September 12, 2025 | 5,340 | 5,180 | 5,101.81 | 5,350 | 5,140 | 69,500 |
| September 11, 2025 | 5,030 | 5,240 | 5,160.91 | 5,280 | 5,030 | 141,400 |
| September 10, 2025 | 4,860 | 4,870 | 4,870 | 4,895 | 4,860 | 14,400 |
| September 09, 2025 | 4,860 | 4,860 | 4,860 | 4,915 | 4,845 | 21,000 |
| September 08, 2025 | 4,810 | 4,855 | 4,855 | 4,870 | 4,810 | 23,700 |
| September 05, 2025 | 4,800 | 4,820 | 4,820 | 4,835 | 4,780 | 21,500 |