4,733.00
-98(-2.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,799 | 4,831 | 4,831 | 4,904 | 4,792 | 301,300 |
| December 03, 2025 | 4,840 | 4,799 | 4,799 | 4,848 | 4,774 | 472,700 |
| December 02, 2025 | 4,958 | 4,799 | 4,799 | 4,970 | 4,794 | 584,000 |
| December 01, 2025 | 5,062 | 4,970 | 4,970 | 5,093 | 4,970 | 298,300 |
| November 28, 2025 | 5,079 | 5,083 | 5,083 | 5,119 | 5,035 | 506,000 |
| November 27, 2025 | 5,000 | 5,050 | 5,050 | 5,069 | 4,995 | 361,900 |
| November 26, 2025 | 4,929 | 4,984 | 4,984 | 4,995 | 4,903 | 489,400 |
| November 25, 2025 | 4,990 | 4,901 | 4,901 | 5,022 | 4,850 | 704,300 |
| November 21, 2025 | 4,779 | 4,988 | 4,988 | 4,988 | 4,779 | 1.17M |
| November 20, 2025 | 4,890 | 4,779 | 4,779 | 4,935 | 4,772 | 433,700 |
| November 19, 2025 | 4,821 | 4,750 | 4,750 | 4,830 | 4,728 | 493,900 |
| November 18, 2025 | 4,846 | 4,793 | 4,793 | 4,880 | 4,774 | 586,400 |
| November 17, 2025 | 4,970 | 4,899 | 4,899 | 5,021 | 4,899 | 430,900 |
| November 14, 2025 | 5,010 | 5,040 | 5,040 | 5,040 | 4,957 | 386,500 |
| November 13, 2025 | 5,037 | 5,026 | 5,026 | 5,085 | 5,023 | 332,600 |
| November 12, 2025 | 5,024 | 5,028 | 5,028 | 5,110 | 4,985 | 490,600 |
| November 11, 2025 | 5,072 | 5,024 | 5,024 | 5,092 | 5,010 | 370,800 |
| November 10, 2025 | 4,999 | 5,022 | 5,022 | 5,032 | 4,938 | 492,800 |
| November 07, 2025 | 4,924 | 4,949 | 4,949 | 4,979 | 4,898 | 575,000 |
| November 06, 2025 | 4,871 | 4,875 | 4,875 | 4,924 | 4,836 | 672,700 |
| November 05, 2025 | 4,932 | 4,834 | 4,834 | 4,969 | 4,788 | 763,900 |
| November 04, 2025 | 5,114 | 4,896 | 4,896 | 5,125 | 4,896 | 1.05M |
| October 31, 2025 | 5,189 | 5,128 | 5,128 | 5,241 | 5,001 | 1.01M |
| October 30, 2025 | 5,184 | 5,089 | 5,089 | 5,250 | 4,991 | 3.81M |
| October 29, 2025 | 4,983 | 5,092 | 5,092 | 5,101 | 4,960 | 909,100 |
| October 28, 2025 | 5,047 | 4,953 | 4,953 | 5,057 | 4,933 | 639,100 |
| October 27, 2025 | 5,086 | 5,086 | 5,086 | 5,130 | 5,066 | 746,200 |
| October 24, 2025 | 5,026 | 5,050 | 5,050 | 5,056 | 4,970 | 891,100 |
| October 23, 2025 | 4,883 | 4,863 | 4,863 | 4,905 | 4,860 | 446,600 |
| October 22, 2025 | 4,899 | 4,866 | 4,866 | 4,912 | 4,854 | 484,800 |
| October 21, 2025 | 4,916 | 4,934 | 4,934 | 4,977 | 4,900 | 463,200 |
| October 20, 2025 | 4,944 | 4,916 | 4,916 | 4,975 | 4,870 | 481,600 |
| October 17, 2025 | 4,879 | 4,879 | 4,879 | 4,920 | 4,860 | 596,000 |
| October 16, 2025 | 4,965 | 4,901 | 4,901 | 5,023 | 4,873 | 559,900 |
| October 15, 2025 | 4,958 | 4,983 | 4,983 | 5,043 | 4,950 | 683,100 |
| October 14, 2025 | 4,964 | 4,994 | 4,994 | 5,086 | 4,938 | 703,300 |
| October 10, 2025 | 5,131 | 5,011 | 5,011 | 5,160 | 5,010 | 748,100 |
| October 09, 2025 | 5,168 | 5,160 | 5,160 | 5,173 | 5,051 | 639,200 |
| October 08, 2025 | 5,166 | 5,147 | 5,147 | 5,216 | 5,145 | 548,100 |
| October 07, 2025 | 5,187 | 5,207 | 5,207 | 5,263 | 5,174 | 569,400 |
| October 06, 2025 | 5,195 | 5,182 | 5,182 | 5,230 | 5,113 | 689,700 |
| October 03, 2025 | 5,083 | 5,112 | 5,112 | 5,122 | 5,067 | 434,000 |
| October 02, 2025 | 5,136 | 5,083 | 5,083 | 5,192 | 5,057 | 586,800 |
| October 01, 2025 | 5,200 | 5,110 | 5,110 | 5,209 | 5,106 | 783,100 |
| September 30, 2025 | 5,208 | 5,247 | 5,247 | 5,275 | 5,184 | 668,800 |
| September 29, 2025 | 5,388 | 5,248 | 5,248 | 5,394 | 5,248 | 1.15M |
| September 26, 2025 | 5,428 | 5,455 | 5,455 | 5,497 | 5,420 | 761,200 |
| September 25, 2025 | 5,447 | 5,428 | 5,428 | 5,486 | 5,428 | 451,100 |
| September 24, 2025 | 5,579 | 5,396 | 5,396 | 5,618 | 5,395 | 802,700 |
| September 22, 2025 | 5,570 | 5,679 | 5,679 | 5,706 | 5,551 | 393,100 |
| September 19, 2025 | 5,752 | 5,586 | 5,586 | 5,780 | 5,505 | 710,300 |
| September 18, 2025 | 5,625 | 5,712 | 5,712 | 5,732 | 5,589 | 489,700 |
| September 17, 2025 | 5,766 | 5,625 | 5,625 | 5,772 | 5,625 | 349,400 |
| September 16, 2025 | 5,858 | 5,793 | 5,793 | 5,951 | 5,728 | 793,800 |
| September 12, 2025 | 5,746 | 5,782 | 5,782 | 5,806 | 5,706 | 739,500 |
| September 11, 2025 | 5,642 | 5,698 | 5,698 | 5,698 | 5,608 | 511,000 |
| September 10, 2025 | 5,595 | 5,633 | 5,633 | 5,663 | 5,562 | 465,700 |
| September 09, 2025 | 5,449 | 5,602 | 5,602 | 5,624 | 5,431 | 611,400 |
| September 08, 2025 | 5,500 | 5,442 | 5,442 | 5,500 | 5,412 | 288,500 |
| September 05, 2025 | 5,425 | 5,455 | 5,455 | 5,500 | 5,399 | 573,500 |