4,142.00
+46(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 4,088 | 4,096 | 4,096 | 4,111 | 4,069 | 254,200 |
| December 08, 2025 | 4,056 | 4,100 | 4,100 | 4,116 | 4,050 | 223,300 |
| December 05, 2025 | 4,121 | 4,077 | 4,077 | 4,135 | 4,077 | 355,100 |
| December 04, 2025 | 4,044 | 4,127 | 4,127 | 4,127 | 4,041 | 327,600 |
| December 03, 2025 | 4,069 | 4,040 | 4,040 | 4,077 | 4,028 | 296,700 |
| December 02, 2025 | 4,100 | 4,073 | 4,073 | 4,135 | 4,063 | 291,700 |
| December 01, 2025 | 4,134 | 4,088 | 4,088 | 4,135 | 4,066 | 475,800 |
| November 28, 2025 | 4,121 | 4,106 | 4,106 | 4,134 | 4,086 | 465,700 |
| November 27, 2025 | 4,050 | 4,121 | 4,121 | 4,127 | 4,048 | 641,700 |
| November 26, 2025 | 3,930 | 3,999 | 3,999 | 4,020 | 3,915 | 542,800 |
| November 25, 2025 | 3,911 | 3,879 | 3,879 | 3,925 | 3,860 | 469,600 |
| November 21, 2025 | 3,770 | 3,841 | 3,841 | 3,858 | 3,767 | 481,200 |
| November 20, 2025 | 3,841 | 3,835 | 3,835 | 3,890 | 3,818 | 336,800 |
| November 19, 2025 | 3,800 | 3,771 | 3,771 | 3,801 | 3,715 | 378,500 |
| November 18, 2025 | 3,810 | 3,764 | 3,764 | 3,834 | 3,751 | 343,200 |
| November 17, 2025 | 3,870 | 3,854 | 3,854 | 3,879 | 3,826 | 281,300 |
| November 14, 2025 | 3,874 | 3,851 | 3,851 | 3,885 | 3,820 | 388,000 |
| November 13, 2025 | 3,873 | 3,886 | 3,886 | 3,899 | 3,851 | 255,600 |
| November 12, 2025 | 3,850 | 3,872 | 3,872 | 3,872 | 3,808 | 405,200 |
| November 11, 2025 | 3,845 | 3,815 | 3,815 | 3,851 | 3,802 | 274,400 |
| November 10, 2025 | 3,835 | 3,845 | 3,845 | 3,865 | 3,805 | 290,600 |
| November 07, 2025 | 3,782 | 3,795 | 3,795 | 3,805 | 3,751 | 282,400 |
| November 06, 2025 | 3,772 | 3,784 | 3,784 | 3,823 | 3,745 | 430,600 |
| November 05, 2025 | 3,760 | 3,772 | 3,772 | 3,786 | 3,647 | 590,200 |
| November 04, 2025 | 3,845 | 3,768 | 3,768 | 3,854 | 3,768 | 490,700 |
| October 31, 2025 | 3,831 | 3,835 | 3,835 | 3,869 | 3,793 | 454,900 |
| October 30, 2025 | 3,802 | 3,851 | 3,851 | 3,882 | 3,802 | 970,200 |
| October 29, 2025 | 3,700 | 3,872 | 3,872 | 4,032 | 3,700 | 1.66M |
| October 28, 2025 | 3,818 | 3,684 | 3,684 | 3,818 | 3,684 | 602,700 |
| October 27, 2025 | 3,799 | 3,825 | 3,825 | 3,836 | 3,782 | 392,600 |
| October 24, 2025 | 3,745 | 3,758 | 3,758 | 3,768 | 3,730 | 282,300 |
| October 23, 2025 | 3,705 | 3,733 | 3,733 | 3,736 | 3,684 | 281,300 |
| October 22, 2025 | 3,676 | 3,705 | 3,705 | 3,720 | 3,659 | 271,300 |
| October 21, 2025 | 3,700 | 3,677 | 3,677 | 3,718 | 3,665 | 328,900 |
| October 20, 2025 | 3,709 | 3,687 | 3,687 | 3,709 | 3,671 | 200,800 |
| October 17, 2025 | 3,667 | 3,667 | 3,667 | 3,683 | 3,647 | 313,400 |
| October 16, 2025 | 3,681 | 3,675 | 3,675 | 3,709 | 3,635 | 318,100 |
| October 15, 2025 | 3,616 | 3,681 | 3,681 | 3,688 | 3,608 | 678,400 |
| October 14, 2025 | 3,656 | 3,611 | 3,611 | 3,712 | 3,590 | 377,600 |
| October 10, 2025 | 3,814 | 3,726 | 3,726 | 3,834 | 3,726 | 496,900 |
| October 09, 2025 | 3,775 | 3,853 | 3,853 | 3,858 | 3,768 | 460,200 |
| October 08, 2025 | 3,773 | 3,756 | 3,756 | 3,791 | 3,750 | 375,300 |
| October 07, 2025 | 3,734 | 3,762 | 3,762 | 3,786 | 3,715 | 360,300 |
| October 06, 2025 | 3,800 | 3,735 | 3,735 | 3,815 | 3,730 | 572,400 |
| October 03, 2025 | 3,651 | 3,751 | 3,751 | 3,751 | 3,651 | 368,300 |
| October 02, 2025 | 3,600 | 3,629 | 3,629 | 3,640 | 3,586 | 515,400 |
| October 01, 2025 | 3,655 | 3,606 | 3,606 | 3,664 | 3,580 | 359,700 |
| September 30, 2025 | 3,711 | 3,675 | 3,675 | 3,714 | 3,657 | 330,700 |
| September 29, 2025 | 3,755 | 3,734 | 3,734 | 3,768 | 3,717 | 371,400 |
| September 26, 2025 | 3,763 | 3,779 | 3,719 | 3,797 | 3,755 | 275,700 |
| September 25, 2025 | 3,750 | 3,779 | 3,719 | 3,785 | 3,731 | 331,000 |
| September 24, 2025 | 3,799 | 3,755 | 3,695.38 | 3,809 | 3,738 | 393,800 |
| September 22, 2025 | 3,736 | 3,783 | 3,722.94 | 3,794 | 3,727 | 342,300 |
| September 19, 2025 | 3,749 | 3,716 | 3,657 | 3,786 | 3,708 | 587,600 |
| September 18, 2025 | 3,670 | 3,749 | 3,689.48 | 3,762 | 3,647 | 422,100 |
| September 17, 2025 | 3,710 | 3,687 | 3,628.46 | 3,711 | 3,665 | 422,100 |
| September 16, 2025 | 3,676 | 3,717 | 3,657.98 | 3,719 | 3,660 | 342,600 |
| September 12, 2025 | 3,697 | 3,694 | 3,694 | 3,712 | 3,675 | 375,600 |
| September 11, 2025 | 3,643 | 3,661 | 3,661 | 3,689 | 3,633 | 393,400 |
| September 10, 2025 | 3,670 | 3,655 | 3,655 | 3,672 | 3,643 | 520,600 |