4,155.00
+104(+2.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 3,901 | 4,155 | 4,155 | 4,169 | 3,901 | 752,000 |
| November 20, 2025 | 4,050 | 4,051 | 4,051 | 4,170 | 4,002 | 825,200 |
| November 19, 2025 | 3,950 | 3,975 | 3,975 | 4,001 | 3,900 | 566,400 |
| November 18, 2025 | 3,974 | 3,995 | 3,995 | 4,031 | 3,890 | 857,200 |
| November 17, 2025 | 3,988 | 4,072 | 4,072 | 4,078 | 3,848 | 861,600 |
| November 14, 2025 | 4,287 | 4,043 | 4,043 | 4,395 | 4,005 | 1.12M |
| November 13, 2025 | 4,294 | 4,302 | 4,302 | 4,337 | 4,212 | 847,000 |
| November 12, 2025 | 4,290 | 4,364 | 4,364 | 4,444 | 4,207 | 638,400 |
| November 11, 2025 | 4,097 | 4,293 | 4,293 | 4,348 | 4,073 | 993,400 |
| November 10, 2025 | 4,319 | 4,307 | 4,307 | 4,346 | 4,240 | 572,800 |
| November 07, 2025 | 4,250 | 4,271 | 4,271 | 4,304 | 4,200 | 649,700 |
| November 06, 2025 | 4,291 | 4,250 | 4,250 | 4,379 | 4,201 | 657,000 |
| November 05, 2025 | 4,329 | 4,329 | 4,329 | 4,357 | 4,175 | 878,100 |
| November 04, 2025 | 4,480 | 4,411 | 4,411 | 4,515 | 4,369 | 666,900 |
| October 31, 2025 | 4,434 | 4,500 | 4,500 | 4,586 | 4,392 | 875,600 |
| October 30, 2025 | 4,518 | 4,420 | 4,420 | 4,548 | 4,331 | 932,400 |
| October 29, 2025 | 4,618 | 4,588 | 4,588 | 4,658 | 4,514 | 504,100 |
| October 28, 2025 | 4,736 | 4,673 | 4,673 | 4,759 | 4,647 | 486,500 |
| October 27, 2025 | 4,790 | 4,718 | 4,718 | 4,888 | 4,718 | 494,700 |
| October 24, 2025 | 4,802 | 4,790 | 4,790 | 4,865 | 4,763 | 569,800 |
| October 23, 2025 | 4,954 | 4,789 | 4,789 | 4,977 | 4,781 | 613,300 |
| October 22, 2025 | 5,141 | 4,993 | 4,993 | 5,185 | 4,970 | 462,600 |
| October 21, 2025 | 5,174 | 5,100 | 5,100 | 5,221 | 5,050 | 495,800 |
| October 20, 2025 | 5,110 | 5,150 | 5,150 | 5,197 | 5,040 | 595,200 |
| October 17, 2025 | 5,286 | 5,106 | 5,106 | 5,286 | 4,864 | 927,100 |
| October 16, 2025 | 5,599 | 5,254 | 5,254 | 5,663 | 5,232 | 885,000 |
| October 15, 2025 | 5,423 | 5,521 | 5,521 | 5,523 | 5,371 | 356,800 |
| October 14, 2025 | 5,430 | 5,405 | 5,405 | 5,501 | 5,355 | 348,100 |
| October 10, 2025 | 5,548 | 5,508 | 5,508 | 5,570 | 5,482 | 350,500 |
| October 09, 2025 | 5,627 | 5,614 | 5,614 | 5,650 | 5,542 | 287,000 |
| October 08, 2025 | 5,641 | 5,627 | 5,627 | 5,705 | 5,586 | 255,900 |
| October 07, 2025 | 5,765 | 5,702 | 5,702 | 5,765 | 5,659 | 204,800 |
| October 06, 2025 | 5,666 | 5,765 | 5,765 | 5,779 | 5,562 | 300,500 |
| October 03, 2025 | 5,584 | 5,526 | 5,526 | 5,641 | 5,505 | 265,300 |
| October 02, 2025 | 5,697 | 5,498 | 5,498 | 5,856 | 5,498 | 521,900 |
| October 01, 2025 | 5,970 | 5,952 | 5,952 | 5,970 | 5,908 | 171,700 |
| September 30, 2025 | 6,009 | 5,987 | 5,987 | 6,047 | 5,967 | 258,600 |
| September 29, 2025 | 6,101 | 6,009 | 6,009 | 6,120 | 5,980 | 222,900 |
| September 26, 2025 | 5,931 | 6,023 | 6,023 | 6,075 | 5,931 | 307,200 |
| September 25, 2025 | 5,938 | 6,000 | 6,000 | 6,014 | 5,938 | 259,300 |
| September 24, 2025 | 6,055 | 5,989 | 5,989 | 6,128 | 5,942 | 333,100 |
| September 22, 2025 | 6,140 | 6,103 | 6,103 | 6,168 | 6,090 | 178,200 |
| September 19, 2025 | 6,190 | 6,121 | 6,121 | 6,219 | 6,060 | 274,000 |
| September 18, 2025 | 6,199 | 6,186 | 6,186 | 6,215 | 6,144 | 180,300 |
| September 17, 2025 | 6,110 | 6,192 | 6,192 | 6,212 | 6,099 | 180,300 |
| September 16, 2025 | 6,212 | 6,143 | 6,143 | 6,212 | 6,104 | 190,700 |
| September 12, 2025 | 6,046 | 6,192 | 6,192 | 6,256 | 6,035 | 407,700 |
| September 11, 2025 | 6,220 | 6,111 | 6,111 | 6,304 | 6,111 | 438,600 |
| September 10, 2025 | 6,426 | 6,420 | 6,420 | 6,459 | 6,348 | 137,400 |
| September 09, 2025 | 6,362 | 6,449 | 6,449 | 6,455 | 6,264 | 255,600 |
| September 08, 2025 | 6,297 | 6,291 | 6,263 | 6,328 | 6,222 | 218,800 |
| September 05, 2025 | 6,272 | 6,248 | 6,248 | 6,307 | 6,187 | 220,000 |
| September 04, 2025 | 6,189 | 6,268 | 6,268 | 6,272 | 6,167 | 165,100 |
| September 03, 2025 | 6,185 | 6,165 | 6,165 | 6,260 | 6,114 | 281,000 |
| September 02, 2025 | 6,383 | 6,262 | 6,262 | 6,438 | 6,245 | 193,700 |
| September 01, 2025 | 6,340 | 6,440 | 6,440 | 6,498 | 6,335 | 179,800 |
| August 29, 2025 | 6,379 | 6,468 | 6,468 | 6,468 | 6,319 | 224,600 |
| August 28, 2025 | 6,402 | 6,409 | 6,409 | 6,488 | 6,360 | 321,600 |
| August 27, 2025 | 6,422 | 6,302 | 6,302 | 6,463 | 6,266 | 323,600 |
| August 26, 2025 | 6,530 | 6,477 | 6,477 | 6,530 | 6,390 | 446,600 |