4,124.00
-29(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,126 | 4,124 | 4,124 | 4,149 | 4,110 | 109,700 |
| December 03, 2025 | 4,258 | 4,153 | 4,153 | 4,258 | 4,147 | 223,500 |
| December 02, 2025 | 4,102 | 4,258 | 4,258 | 4,274 | 4,095 | 492,500 |
| December 01, 2025 | 4,001 | 3,992 | 3,992 | 4,031 | 3,989 | 81,600 |
| November 28, 2025 | 4,009 | 4,033 | 4,033 | 4,037 | 4,000 | 79,900 |
| November 27, 2025 | 3,980 | 4,012 | 4,012 | 4,012 | 3,980 | 63,300 |
| November 26, 2025 | 3,974 | 3,980 | 3,980 | 3,992 | 3,970 | 76,500 |
| November 25, 2025 | 4,017 | 3,955 | 3,955 | 4,017 | 3,952 | 77,100 |
| November 21, 2025 | 3,950 | 4,018 | 4,018 | 4,018 | 3,945 | 198,800 |
| November 20, 2025 | 3,935 | 3,924 | 3,924 | 3,970 | 3,904 | 129,300 |
| November 19, 2025 | 3,933 | 3,913 | 3,913 | 3,948 | 3,912 | 135,500 |
| November 18, 2025 | 3,955 | 3,960 | 3,960 | 3,978 | 3,949 | 110,600 |
| November 17, 2025 | 3,939 | 3,952 | 3,952 | 3,971 | 3,919 | 110,900 |
| November 14, 2025 | 3,950 | 3,955 | 3,955 | 3,975 | 3,942 | 128,600 |
| November 13, 2025 | 3,910 | 3,948 | 3,948 | 3,953 | 3,910 | 116,000 |
| November 12, 2025 | 3,885 | 3,896 | 3,896 | 3,910 | 3,882 | 108,200 |
| November 11, 2025 | 3,901 | 3,871 | 3,871 | 3,924 | 3,870 | 129,700 |
| November 10, 2025 | 3,853 | 3,917 | 3,917 | 3,949 | 3,843 | 396,400 |
| November 07, 2025 | 3,729 | 3,789 | 3,789 | 3,789 | 3,725 | 190,100 |
| November 06, 2025 | 3,743 | 3,729 | 3,729 | 3,743 | 3,726 | 77,800 |
| November 05, 2025 | 3,743 | 3,729 | 3,729 | 3,743 | 3,726 | 137,600 |
| November 04, 2025 | 3,735 | 3,733 | 3,733 | 3,743 | 3,706 | 137,600 |
| October 31, 2025 | 3,709 | 3,717 | 3,717 | 3,717 | 3,695 | 96,600 |
| October 30, 2025 | 3,709 | 3,717 | 3,717 | 3,717 | 3,695 | 379,300 |
| October 29, 2025 | 3,715 | 3,664 | 3,664 | 3,720 | 3,664 | 152,600 |
| October 28, 2025 | 3,752 | 3,725 | 3,725 | 3,760 | 3,718 | 91,100 |
| October 27, 2025 | 3,755 | 3,773 | 3,773 | 3,790 | 3,751 | 94,500 |
| October 24, 2025 | 3,777 | 3,741 | 3,741 | 3,777 | 3,741 | 81,500 |
| October 23, 2025 | 3,779 | 3,777 | 3,777 | 3,779 | 3,763 | 81,600 |
| October 22, 2025 | 3,780 | 3,760 | 3,760 | 3,786 | 3,760 | 65,400 |
| October 21, 2025 | 3,752 | 3,761 | 3,761 | 3,771 | 3,749 | 82,500 |
| October 20, 2025 | 3,759 | 3,749 | 3,749 | 3,759 | 3,733 | 69,000 |
| October 17, 2025 | 3,721 | 3,724 | 3,724 | 3,740 | 3,720 | 73,600 |
| October 16, 2025 | 3,734 | 3,727 | 3,727 | 3,753 | 3,727 | 64,900 |
| October 15, 2025 | 3,767 | 3,743 | 3,743 | 3,768 | 3,738 | 60,200 |
| October 14, 2025 | 3,719 | 3,732 | 3,732 | 3,740 | 3,705 | 135,900 |
| October 10, 2025 | 3,739 | 3,746 | 3,746 | 3,772 | 3,723 | 130,400 |
| October 09, 2025 | 3,805 | 3,752 | 3,752 | 3,813 | 3,752 | 143,000 |
| October 08, 2025 | 3,843 | 3,815 | 3,815 | 3,864 | 3,815 | 101,000 |
| October 07, 2025 | 3,900 | 3,843 | 3,843 | 3,902 | 3,842 | 120,400 |
| October 06, 2025 | 3,821 | 3,885 | 3,885 | 3,886 | 3,810 | 155,500 |
| October 03, 2025 | 3,785 | 3,781 | 3,781 | 3,798 | 3,765 | 114,000 |
| October 02, 2025 | 3,800 | 3,783 | 3,783 | 3,828 | 3,762 | 112,100 |
| October 01, 2025 | 3,865 | 3,835 | 3,835 | 3,865 | 3,810 | 137,200 |
| September 30, 2025 | 3,941 | 3,851 | 3,851 | 3,943 | 3,839 | 156,900 |
| September 29, 2025 | 3,940 | 3,919 | 3,919 | 3,940 | 3,898 | 232,300 |
| September 26, 2025 | 3,944 | 3,985 | 3,985 | 3,992 | 3,944 | 600,200 |
| September 25, 2025 | 3,930 | 3,941 | 3,941 | 3,956 | 3,930 | 329,900 |
| September 24, 2025 | 3,900 | 3,915 | 3,915 | 3,929 | 3,900 | 254,200 |
| September 22, 2025 | 3,874 | 3,907 | 3,907 | 3,913 | 3,871 | 246,100 |
| September 19, 2025 | 3,905 | 3,891 | 3,891 | 3,926 | 3,891 | 230,500 |
| September 18, 2025 | 3,925 | 3,916 | 3,916 | 3,930 | 3,900 | 140,800 |
| September 17, 2025 | 3,931 | 3,923 | 3,923 | 3,936 | 3,908 | 140,800 |
| September 16, 2025 | 3,909 | 3,932 | 3,932 | 3,936 | 3,897 | 215,100 |
| September 12, 2025 | 3,936 | 3,916 | 3,916 | 3,950 | 3,915 | 187,700 |
| September 11, 2025 | 3,940 | 3,946 | 3,946 | 3,955 | 3,933 | 108,000 |
| September 10, 2025 | 3,929 | 3,951 | 3,951 | 3,955 | 3,917 | 138,100 |
| September 09, 2025 | 3,967 | 3,950 | 3,950 | 3,988 | 3,950 | 99,400 |
| September 08, 2025 | 3,960 | 3,965 | 3,965 | 3,985 | 3,954 | 104,900 |
| September 05, 2025 | 3,979 | 3,961 | 3,961 | 3,987 | 3,958 | 118,000 |