4,665.00
+35(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,630 | 4,665 | 4,665 | 4,675 | 4,615 | 63,400 |
| December 03, 2025 | 4,690 | 4,630 | 4,630 | 4,715 | 4,610 | 100,400 |
| December 02, 2025 | 4,745 | 4,690 | 4,690 | 4,745 | 4,655 | 114,000 |
| December 01, 2025 | 4,730 | 4,745 | 4,745 | 4,760 | 4,705 | 94,200 |
| November 28, 2025 | 4,630 | 4,705 | 4,705 | 4,720 | 4,620 | 81,100 |
| November 27, 2025 | 4,575 | 4,605 | 4,605 | 4,625 | 4,575 | 49,300 |
| November 26, 2025 | 4,525 | 4,560 | 4,560 | 4,575 | 4,520 | 39,600 |
| November 25, 2025 | 4,550 | 4,525 | 4,525 | 4,570 | 4,515 | 61,100 |
| November 21, 2025 | 4,425 | 4,515 | 4,515 | 4,515 | 4,420 | 75,300 |
| November 20, 2025 | 4,405 | 4,445 | 4,445 | 4,465 | 4,375 | 44,200 |
| November 19, 2025 | 4,470 | 4,360 | 4,360 | 4,495 | 4,355 | 50,100 |
| November 18, 2025 | 4,520 | 4,490 | 4,490 | 4,570 | 4,475 | 57,600 |
| November 17, 2025 | 4,580 | 4,570 | 4,570 | 4,580 | 4,525 | 53,200 |
| November 14, 2025 | 4,470 | 4,540 | 4,540 | 4,575 | 4,445 | 86,000 |
| November 13, 2025 | 4,480 | 4,465 | 4,465 | 4,490 | 4,440 | 40,500 |
| November 12, 2025 | 4,395 | 4,455 | 4,455 | 4,480 | 4,375 | 77,500 |
| November 11, 2025 | 4,390 | 4,375 | 4,375 | 4,425 | 4,345 | 55,300 |
| November 10, 2025 | 4,350 | 4,435 | 4,435 | 4,435 | 4,325 | 94,600 |
| November 07, 2025 | 4,260 | 4,335 | 4,335 | 4,335 | 4,260 | 75,200 |
| November 06, 2025 | 4,230 | 4,260 | 4,260 | 4,305 | 4,180 | 144,700 |
| November 05, 2025 | 4,220 | 4,160 | 4,160 | 4,250 | 4,110 | 152,800 |
| November 04, 2025 | 4,260 | 4,225 | 4,225 | 4,305 | 4,210 | 152,800 |
| October 31, 2025 | 4,195 | 4,200 | 4,200 | 4,200 | 4,165 | 40,600 |
| October 30, 2025 | 4,150 | 4,205 | 4,205 | 4,220 | 4,150 | 50,100 |
| October 29, 2025 | 4,205 | 4,150 | 4,150 | 4,205 | 4,145 | 46,400 |
| October 28, 2025 | 4,300 | 4,205 | 4,205 | 4,300 | 4,190 | 53,000 |
| October 27, 2025 | 4,295 | 4,310 | 4,310 | 4,335 | 4,295 | 58,000 |
| October 24, 2025 | 4,215 | 4,285 | 4,285 | 4,285 | 4,200 | 89,100 |
| October 23, 2025 | 4,145 | 4,170 | 4,170 | 4,190 | 4,140 | 60,600 |
| October 22, 2025 | 4,115 | 4,145 | 4,145 | 4,160 | 4,105 | 81,800 |
| October 21, 2025 | 4,090 | 4,120 | 4,120 | 4,130 | 4,090 | 30,700 |
| October 20, 2025 | 4,080 | 4,095 | 4,095 | 4,100 | 4,060 | 29,100 |
| October 17, 2025 | 4,060 | 4,045 | 4,045 | 4,075 | 4,045 | 19,300 |
| October 16, 2025 | 4,075 | 4,075 | 4,075 | 4,100 | 4,060 | 24,200 |
| October 15, 2025 | 4,070 | 4,080 | 4,080 | 4,100 | 4,065 | 30,500 |
| October 14, 2025 | 3,995 | 4,040 | 4,040 | 4,080 | 3,990 | 41,100 |
| October 10, 2025 | 4,130 | 4,060 | 4,060 | 4,135 | 4,060 | 42,900 |
| October 09, 2025 | 4,085 | 4,150 | 4,150 | 4,150 | 4,080 | 39,900 |
| October 08, 2025 | 4,150 | 4,065 | 4,065 | 4,150 | 4,065 | 36,400 |
| October 07, 2025 | 4,055 | 4,115 | 4,115 | 4,155 | 4,050 | 57,800 |
| October 06, 2025 | 4,100 | 4,055 | 4,055 | 4,110 | 4,055 | 39,400 |
| October 03, 2025 | 4,025 | 4,035 | 4,035 | 4,055 | 4,025 | 25,000 |
| October 02, 2025 | 4,020 | 4,020 | 4,020 | 4,055 | 3,985 | 32,800 |
| October 01, 2025 | 4,080 | 4,020 | 4,020 | 4,080 | 4,010 | 39,200 |
| September 30, 2025 | 4,110 | 4,120 | 4,120 | 4,135 | 4,070 | 47,000 |
| September 29, 2025 | 4,165 | 4,120 | 4,120 | 4,190 | 4,120 | 41,600 |
| September 26, 2025 | 4,220 | 4,250 | 4,250 | 4,250 | 4,215 | 53,000 |
| September 25, 2025 | 4,205 | 4,210 | 4,210 | 4,230 | 4,185 | 47,400 |
| September 24, 2025 | 4,180 | 4,185 | 4,185 | 4,185 | 4,145 | 54,400 |
| September 22, 2025 | 4,190 | 4,180 | 4,180 | 4,200 | 4,175 | 27,500 |
| September 19, 2025 | 4,235 | 4,180 | 4,180 | 4,235 | 4,175 | 50,000 |
| September 18, 2025 | 4,215 | 4,210 | 4,210 | 4,225 | 4,185 | 29,700 |
| September 17, 2025 | 4,230 | 4,200 | 4,200 | 4,235 | 4,200 | 35,200 |
| September 16, 2025 | 4,230 | 4,240 | 4,240 | 4,255 | 4,220 | 36,300 |
| September 12, 2025 | 4,250 | 4,230 | 4,230 | 4,270 | 4,230 | 31,900 |
| September 11, 2025 | 4,270 | 4,250 | 4,250 | 4,275 | 4,235 | 34,100 |
| September 10, 2025 | 4,300 | 4,270 | 4,270 | 4,320 | 4,265 | 33,900 |
| September 09, 2025 | 4,300 | 4,285 | 4,285 | 4,345 | 4,280 | 47,400 |
| September 08, 2025 | 4,290 | 4,300 | 4,300 | 4,300 | 4,270 | 22,600 |
| September 05, 2025 | 4,255 | 4,270 | 4,270 | 4,290 | 4,245 | 28,200 |