4,751.00
+3(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,748 | 4,751 | 4,751 | 4,762 | 4,701 | 181,600 |
| December 03, 2025 | 4,701 | 4,748 | 4,748 | 4,756 | 4,680 | 195,500 |
| December 02, 2025 | 4,784 | 4,699 | 4,699 | 4,808 | 4,662 | 230,400 |
| December 01, 2025 | 4,713 | 4,808 | 4,808 | 4,812 | 4,690 | 346,800 |
| November 28, 2025 | 4,761 | 4,660 | 4,660 | 4,778 | 4,654 | 446,400 |
| November 27, 2025 | 4,690 | 4,769 | 4,769 | 4,797 | 4,609 | 338,800 |
| November 26, 2025 | 4,575 | 4,612.5 | 4,612.5 | 4,653 | 4,575 | 277,800 |
| November 25, 2025 | 4,477.5 | 4,512.5 | 4,512.5 | 4,545.5 | 4,399.5 | 383,200 |
| November 21, 2025 | 4,368 | 4,338.5 | 4,338.5 | 4,407.5 | 4,300 | 299,000 |
| November 20, 2025 | 4,329.5 | 4,368 | 4,368 | 4,393.5 | 4,290 | 273,400 |
| November 19, 2025 | 4,295 | 4,254.5 | 4,254.5 | 4,319.5 | 4,220 | 351,000 |
| November 18, 2025 | 4,405.5 | 4,230.5 | 4,230.5 | 4,432 | 4,209.5 | 297,400 |
| November 17, 2025 | 4,371 | 4,408.5 | 4,408.5 | 4,438 | 4,300.5 | 279,200 |
| November 14, 2025 | 4,444 | 4,371 | 4,371 | 4,474.5 | 4,335.5 | 196,200 |
| November 13, 2025 | 4,477.5 | 4,444 | 4,444 | 4,490 | 4,414 | 223,600 |
| November 12, 2025 | 4,452 | 4,475.5 | 4,475.5 | 4,490 | 4,416 | 262,200 |
| November 11, 2025 | 4,335.5 | 4,432.5 | 4,432.5 | 4,454 | 4,283.5 | 307,800 |
| November 10, 2025 | 4,412.5 | 4,316 | 4,316 | 4,440 | 4,270.5 | 363,600 |
| November 07, 2025 | 4,122 | 4,387.5 | 4,387.5 | 4,399 | 4,078 | 1.24M |
| November 06, 2025 | 4,200 | 4,078 | 4,078 | 4,269.5 | 3,917 | 1.05M |
| November 05, 2025 | 4,110.5 | 4,157.5 | 4,157.5 | 4,178.5 | 3,996.5 | 469,600 |
| November 04, 2025 | 4,132 | 4,135.5 | 4,135.5 | 4,175 | 4,104 | 271,800 |
| October 31, 2025 | 4,000 | 4,129 | 4,129 | 4,129 | 3,961.5 | 519,200 |
| October 30, 2025 | 3,980 | 4,000 | 4,000 | 4,025 | 3,955 | 2.43M |
| October 29, 2025 | 3,950 | 3,950 | 3,950 | 4,000 | 3,945 | 256,000 |
| October 28, 2025 | 4,020 | 3,960 | 3,960 | 4,025 | 3,950 | 300,400 |
| October 27, 2025 | 4,020 | 4,045 | 4,045 | 4,045 | 4,005 | 155,200 |
| October 24, 2025 | 3,985 | 3,985 | 3,985 | 3,990 | 3,950 | 145,600 |
| October 23, 2025 | 3,990 | 3,960 | 3,960 | 3,995 | 3,955 | 214,000 |
| October 22, 2025 | 3,820 | 3,950 | 3,950 | 3,970 | 3,820 | 282,200 |
| October 21, 2025 | 3,805 | 3,845 | 3,845 | 3,865 | 3,805 | 179,600 |
| October 20, 2025 | 3,820 | 3,795 | 3,795 | 3,840 | 3,775 | 135,800 |
| October 17, 2025 | 3,790 | 3,770 | 3,770 | 3,805 | 3,730 | 143,800 |
| October 16, 2025 | 3,800 | 3,765 | 3,765 | 3,800 | 3,730 | 242,400 |
| October 15, 2025 | 3,765 | 3,780 | 3,780 | 3,810 | 3,750 | 219,000 |
| October 14, 2025 | 3,705 | 3,750 | 3,750 | 3,815 | 3,700 | 306,200 |
| October 10, 2025 | 3,840 | 3,775 | 3,775 | 3,875 | 3,725 | 322,600 |
| October 09, 2025 | 3,875 | 3,890 | 3,890 | 3,895 | 3,865 | 249,800 |
| October 08, 2025 | 3,900 | 3,860 | 3,860 | 3,950 | 3,845 | 263,600 |
| October 07, 2025 | 3,975 | 3,915 | 3,915 | 4,000 | 3,910 | 299,400 |
| October 06, 2025 | 3,985 | 3,935 | 3,935 | 4,015 | 3,875 | 290,800 |
| October 03, 2025 | 3,865 | 3,940 | 3,940 | 3,940 | 3,865 | 367,800 |
| October 02, 2025 | 3,940 | 3,865 | 3,865 | 3,980 | 3,820 | 455,600 |
| October 01, 2025 | 4,025 | 3,945 | 3,945 | 4,025 | 3,895 | 524,000 |
| September 30, 2025 | 4,005 | 4,040 | 4,040 | 4,040 | 3,990 | 246,600 |
| September 29, 2025 | 3,985 | 3,970 | 3,970 | 4,000 | 3,910 | 269,000 |
| September 26, 2025 | 4,030 | 4,050 | 3,977.5 | 4,090 | 4,025 | 292,400 |
| September 25, 2025 | 4,095 | 4,070 | 3,997.14 | 4,105 | 4,045 | 193,600 |
| September 24, 2025 | 4,075 | 4,080 | 4,006.97 | 4,085 | 4,005 | 240,200 |
| September 22, 2025 | 4,025 | 4,075 | 4,002.05 | 4,100 | 3,995 | 207,800 |
| September 19, 2025 | 3,950 | 3,995 | 3,923.49 | 4,010 | 3,945 | 1.2M |
| September 18, 2025 | 3,925 | 3,910 | 3,840.01 | 3,930 | 3,855 | 179,600 |
| September 17, 2025 | 3,915 | 3,920 | 3,849.83 | 3,965 | 3,910 | 179,600 |
| September 16, 2025 | 3,910 | 3,950 | 3,879.29 | 3,985 | 3,905 | 196,400 |
| September 12, 2025 | 3,915 | 3,895 | 3,825.28 | 3,940 | 3,880 | 168,000 |
| September 11, 2025 | 3,945 | 3,895 | 3,825.28 | 3,975 | 3,870 | 186,000 |
| September 10, 2025 | 3,945 | 3,955 | 3,884.2 | 3,980 | 3,935 | 182,000 |
| September 09, 2025 | 3,855 | 3,930 | 3,859.65 | 3,965 | 3,855 | 210,400 |
| September 08, 2025 | 3,875 | 3,870 | 3,800.72 | 3,890 | 3,845 | 152,800 |
| September 05, 2025 | 3,880 | 3,825 | 3,756.53 | 3,900 | 3,815 | 200,000 |