4,868.00
+184(+3.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,696 | 4,868 | 4,868 | 4,868 | 4,693 | 7.64M |
| December 03, 2025 | 4,703 | 4,684 | 4,684 | 4,740 | 4,633 | 5.91M |
| December 02, 2025 | 4,657 | 4,726 | 4,726 | 4,747 | 4,656 | 5.44M |
| December 01, 2025 | 4,691 | 4,656 | 4,656 | 4,717 | 4,641 | 4.66M |
| November 28, 2025 | 4,643 | 4,702 | 4,702 | 4,702 | 4,631 | 3.9M |
| November 27, 2025 | 4,639 | 4,644 | 4,644 | 4,658 | 4,617 | 4.15M |
| November 26, 2025 | 4,560 | 4,617 | 4,617 | 4,642 | 4,530 | 6.27M |
| November 25, 2025 | 4,542 | 4,490 | 4,490 | 4,553 | 4,472 | 6.75M |
| November 21, 2025 | 4,368 | 4,500 | 4,500 | 4,515 | 4,366 | 11.42M |
| November 20, 2025 | 4,455 | 4,434 | 4,434 | 4,491 | 4,421 | 5.81M |
| November 19, 2025 | 4,492 | 4,431 | 4,431 | 4,494 | 4,431 | 6.35M |
| November 18, 2025 | 4,570 | 4,480 | 4,480 | 4,585 | 4,480 | 8.06M |
| November 17, 2025 | 4,618 | 4,630 | 4,630 | 4,653 | 4,608 | 3.74M |
| November 14, 2025 | 4,639 | 4,641 | 4,641 | 4,665 | 4,608 | 5.36M |
| November 13, 2025 | 4,643 | 4,649 | 4,649 | 4,661 | 4,617 | 3.05M |
| November 12, 2025 | 4,600 | 4,597 | 4,597 | 4,638 | 4,566 | 6.63M |
| November 11, 2025 | 4,574 | 4,566 | 4,566 | 4,588 | 4,551 | 4.08M |
| November 10, 2025 | 4,571 | 4,551 | 4,551 | 4,573 | 4,521 | 3.73M |
| November 07, 2025 | 4,505 | 4,529 | 4,529 | 4,540 | 4,493 | 4.65M |
| November 06, 2025 | 4,570 | 4,506 | 4,506 | 4,581 | 4,506 | 6.66M |
| November 05, 2025 | 4,605 | 4,563 | 4,563 | 4,650 | 4,528 | 10.19M |
| November 04, 2025 | 4,598 | 4,644 | 4,644 | 4,658 | 4,587 | 7.71M |
| October 31, 2025 | 4,668 | 4,655 | 4,655 | 4,687 | 4,606 | 9.07M |
| October 30, 2025 | 4,620 | 4,599 | 4,599 | 4,633 | 4,562 | 8.64M |
| October 29, 2025 | 4,673 | 4,629 | 4,629 | 4,695 | 4,623 | 6.85M |
| October 28, 2025 | 4,734 | 4,672 | 4,672 | 4,764 | 4,668 | 8.11M |
| October 27, 2025 | 4,835 | 4,725 | 4,725 | 4,932 | 4,725 | 13.99M |
| October 24, 2025 | 4,913 | 4,905 | 4,905 | 4,929 | 4,876 | 4.93M |
| October 23, 2025 | 4,897 | 4,900 | 4,900 | 4,904 | 4,836 | 4.77M |
| October 22, 2025 | 4,932 | 4,940 | 4,940 | 4,961 | 4,911 | 4.71M |
| October 21, 2025 | 4,905 | 4,923 | 4,923 | 4,975 | 4,896 | 5.7M |
| October 20, 2025 | 4,946 | 4,875 | 4,875 | 4,946 | 4,875 | 5.57M |
| October 17, 2025 | 4,920 | 4,897 | 4,897 | 4,958 | 4,879 | 5.72M |
| October 16, 2025 | 5,017 | 4,977 | 4,977 | 5,029 | 4,957 | 5.17M |
| October 15, 2025 | 5,045 | 4,994 | 4,994 | 5,053 | 4,972 | 5.92M |
| October 14, 2025 | 4,933 | 5,017 | 5,017 | 5,089 | 4,924 | 10.27M |
| October 10, 2025 | 5,140 | 5,020 | 5,020 | 5,154 | 5,009 | 7.37M |
| October 09, 2025 | 5,127 | 5,138 | 5,138 | 5,152 | 5,101 | 5.51M |
| October 08, 2025 | 5,179 | 5,090 | 5,090 | 5,186 | 5,090 | 7.53M |
| October 07, 2025 | 5,212 | 5,205 | 5,205 | 5,263 | 5,185 | 8.53M |
| October 06, 2025 | 5,258 | 5,185 | 5,185 | 5,258 | 5,115 | 10.36M |
| October 03, 2025 | 4,884 | 5,031 | 5,031 | 5,046 | 4,883 | 10.55M |
| October 02, 2025 | 4,860 | 4,874 | 4,874 | 4,909 | 4,824 | 7.34M |
| October 01, 2025 | 4,830 | 4,837 | 4,837 | 4,864 | 4,712 | 7.23M |
| September 30, 2025 | 4,826 | 4,853 | 4,853 | 4,862 | 4,770 | 8.75M |
| September 29, 2025 | 4,798 | 4,778 | 4,778 | 4,808 | 4,742 | 6.58M |
| September 26, 2025 | 4,758 | 4,802 | 4,802 | 4,842 | 4,748 | 9.73M |
| September 25, 2025 | 4,776 | 4,760 | 4,760 | 4,779 | 4,712 | 7.82M |
| September 24, 2025 | 4,667 | 4,737 | 4,737 | 4,770 | 4,656 | 7.46M |
| September 22, 2025 | 4,618 | 4,714 | 4,714 | 4,736 | 4,611 | 7.11M |
| September 19, 2025 | 4,660 | 4,632 | 4,632 | 4,785 | 4,590 | 21.11M |
| September 18, 2025 | 4,534 | 4,590 | 4,590 | 4,604 | 4,516 | 5.57M |
| September 17, 2025 | 4,534 | 4,590 | 4,590 | 4,604 | 4,516 | 6.02M |
| September 16, 2025 | 4,528 | 4,545 | 4,545 | 4,561 | 4,512 | 10.26M |
| September 12, 2025 | 4,451 | 4,416 | 4,416 | 4,453 | 4,408 | 8.83M |
| September 11, 2025 | 4,409 | 4,413 | 4,413 | 4,432 | 4,390 | 7.3M |
| September 10, 2025 | 4,400 | 4,409 | 4,409 | 4,414 | 4,378 | 6.65M |
| September 09, 2025 | 4,449 | 4,420 | 4,420 | 4,467 | 4,415 | 4.53M |
| September 08, 2025 | 4,448 | 4,437 | 4,437 | 4,463 | 4,419 | 6.03M |
| September 05, 2025 | 4,416 | 4,403 | 4,403 | 4,431 | 4,398 | 7.83M |