4,120.00
+25(+0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,085 | 4,095 | 4,095 | 4,120 | 4,085 | 13,900 |
| December 03, 2025 | 4,100 | 4,080 | 4,080 | 4,125 | 4,070 | 15,400 |
| December 02, 2025 | 4,150 | 4,080 | 4,080 | 4,150 | 4,075 | 18,800 |
| December 01, 2025 | 4,170 | 4,150 | 4,150 | 4,175 | 4,115 | 25,100 |
| November 28, 2025 | 4,140 | 4,135 | 4,135 | 4,155 | 4,105 | 19,100 |
| November 27, 2025 | 4,100 | 4,150 | 4,150 | 4,155 | 4,100 | 25,200 |
| November 26, 2025 | 4,045 | 4,090 | 4,090 | 4,090 | 4,045 | 18,300 |
| November 25, 2025 | 4,085 | 4,030 | 4,030 | 4,085 | 4,000 | 25,500 |
| November 21, 2025 | 3,985 | 4,035 | 4,035 | 4,045 | 3,985 | 18,100 |
| November 20, 2025 | 3,995 | 4,055 | 4,055 | 4,060 | 3,980 | 30,800 |
| November 19, 2025 | 3,985 | 3,915 | 3,915 | 4,000 | 3,890 | 44,300 |
| November 18, 2025 | 4,115 | 3,985 | 3,985 | 4,115 | 3,985 | 25,000 |
| November 17, 2025 | 4,135 | 4,115 | 4,115 | 4,155 | 4,090 | 22,900 |
| November 14, 2025 | 4,080 | 4,090 | 4,090 | 4,110 | 4,010 | 53,700 |
| November 13, 2025 | 4,260 | 4,150 | 4,150 | 4,260 | 4,085 | 69,200 |
| November 12, 2025 | 4,205 | 4,240 | 4,240 | 4,270 | 4,205 | 26,900 |
| November 11, 2025 | 4,185 | 4,180 | 4,180 | 4,190 | 4,130 | 19,000 |
| November 10, 2025 | 4,130 | 4,170 | 4,170 | 4,190 | 4,130 | 9,800 |
| November 07, 2025 | 4,100 | 4,130 | 4,130 | 4,140 | 4,095 | 14,800 |
| November 06, 2025 | 4,075 | 4,110 | 4,110 | 4,140 | 4,045 | 13,700 |
| November 05, 2025 | 4,075 | 4,110 | 4,110 | 4,140 | 4,045 | 26,900 |
| November 04, 2025 | 4,095 | 4,065 | 4,065 | 4,120 | 4,000 | 26,900 |
| October 31, 2025 | 4,120 | 4,100 | 4,100 | 4,120 | 4,020 | 24,700 |
| October 30, 2025 | 4,120 | 4,100 | 4,100 | 4,120 | 4,020 | 24,700 |
| October 29, 2025 | 4,150 | 4,090 | 4,090 | 4,150 | 4,065 | 18,800 |
| October 28, 2025 | 4,260 | 4,130 | 4,130 | 4,260 | 4,130 | 18,900 |
| October 27, 2025 | 4,290 | 4,290 | 4,290 | 4,295 | 4,255 | 17,600 |
| October 24, 2025 | 4,230 | 4,230 | 4,230 | 4,230 | 4,190 | 11,900 |
| October 23, 2025 | 4,230 | 4,185 | 4,185 | 4,255 | 4,170 | 22,500 |
| October 22, 2025 | 4,170 | 4,300 | 4,300 | 4,300 | 4,130 | 59,400 |
| October 21, 2025 | 4,150 | 4,140 | 4,140 | 4,175 | 4,115 | 20,400 |
| October 20, 2025 | 4,140 | 4,150 | 4,150 | 4,150 | 4,120 | 12,200 |
| October 17, 2025 | 4,085 | 4,080 | 4,080 | 4,100 | 4,070 | 9,100 |
| October 16, 2025 | 4,140 | 4,130 | 4,130 | 4,160 | 4,100 | 12,600 |
| October 15, 2025 | 4,085 | 4,125 | 4,125 | 4,125 | 4,075 | 14,800 |
| October 14, 2025 | 4,040 | 4,045 | 4,045 | 4,100 | 4,030 | 22,100 |
| October 10, 2025 | 4,175 | 4,105 | 4,105 | 4,185 | 4,075 | 26,200 |
| October 09, 2025 | 4,165 | 4,235 | 4,235 | 4,235 | 4,165 | 22,300 |
| October 08, 2025 | 4,240 | 4,160 | 4,160 | 4,240 | 4,150 | 11,800 |
| October 07, 2025 | 4,190 | 4,240 | 4,240 | 4,265 | 4,185 | 21,700 |
| October 06, 2025 | 4,145 | 4,155 | 4,155 | 4,160 | 4,090 | 23,900 |
| October 03, 2025 | 4,035 | 4,085 | 4,085 | 4,090 | 4,035 | 10,500 |
| October 02, 2025 | 3,985 | 4,035 | 4,035 | 4,060 | 3,985 | 16,400 |
| October 01, 2025 | 4,080 | 3,985 | 3,985 | 4,080 | 3,965 | 47,800 |
| September 30, 2025 | 4,185 | 4,085 | 4,085 | 4,185 | 4,085 | 19,000 |
| September 29, 2025 | 4,225 | 4,160 | 4,160 | 4,235 | 4,085 | 20,800 |
| September 26, 2025 | 4,290 | 4,275 | 4,190 | 4,290 | 4,235 | 23,100 |
| September 25, 2025 | 4,260 | 4,250 | 4,165.5 | 4,285 | 4,240 | 11,300 |
| September 24, 2025 | 4,345 | 4,260 | 4,175.3 | 4,345 | 4,255 | 24,500 |
| September 22, 2025 | 4,345 | 4,345 | 4,345 | 4,380 | 4,330 | 22,400 |
| September 19, 2025 | 4,295 | 4,335 | 4,335 | 4,345 | 4,270 | 33,100 |
| September 18, 2025 | 4,280 | 4,275 | 4,275 | 4,295 | 4,255 | 20,600 |
| September 17, 2025 | 4,250 | 4,250 | 4,250 | 4,270 | 4,215 | 20,600 |
| September 16, 2025 | 4,265 | 4,275 | 4,275 | 4,275 | 4,245 | 23,800 |
| September 12, 2025 | 4,250 | 4,240 | 4,240 | 4,275 | 4,230 | 13,900 |
| September 11, 2025 | 4,220 | 4,245 | 4,245 | 4,270 | 4,210 | 10,900 |
| September 10, 2025 | 4,250 | 4,220 | 4,220 | 4,250 | 4,220 | 11,800 |
| September 09, 2025 | 4,265 | 4,215 | 4,215 | 4,290 | 4,205 | 14,700 |
| September 08, 2025 | 4,225 | 4,260 | 4,260 | 4,260 | 4,205 | 17,300 |
| September 05, 2025 | 4,190 | 4,225 | 4,225 | 4,245 | 4,180 | 18,500 |