4,440.00
-25(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,465 | 4,440 | 4,440 | 4,470 | 4,435 | 65,100 |
| December 04, 2025 | 4,460 | 4,465 | 4,465 | 4,475 | 4,450 | 46,500 |
| December 03, 2025 | 4,490 | 4,460 | 4,460 | 4,490 | 4,450 | 41,700 |
| December 02, 2025 | 4,495 | 4,470 | 4,470 | 4,500 | 4,455 | 44,800 |
| December 01, 2025 | 4,520 | 4,475 | 4,475 | 4,520 | 4,465 | 61,700 |
| November 28, 2025 | 4,485 | 4,505 | 4,505 | 4,520 | 4,485 | 61,900 |
| November 27, 2025 | 4,500 | 4,495 | 4,495 | 4,505 | 4,470 | 29,000 |
| November 26, 2025 | 4,500 | 4,475 | 4,475 | 4,500 | 4,455 | 45,300 |
| November 25, 2025 | 4,475 | 4,450 | 4,450 | 4,490 | 4,435 | 41,700 |
| November 21, 2025 | 4,400 | 4,455 | 4,455 | 4,455 | 4,400 | 46,300 |
| November 20, 2025 | 4,450 | 4,410 | 4,410 | 4,460 | 4,405 | 50,400 |
| November 19, 2025 | 4,400 | 4,385 | 4,385 | 4,415 | 4,365 | 32,800 |
| November 18, 2025 | 4,460 | 4,400 | 4,400 | 4,475 | 4,395 | 49,900 |
| November 17, 2025 | 4,470 | 4,460 | 4,460 | 4,495 | 4,430 | 41,900 |
| November 14, 2025 | 4,455 | 4,465 | 4,465 | 4,465 | 4,430 | 47,500 |
| November 13, 2025 | 4,440 | 4,475 | 4,475 | 4,475 | 4,420 | 63,000 |
| November 12, 2025 | 4,395 | 4,410 | 4,410 | 4,415 | 4,380 | 78,600 |
| November 11, 2025 | 4,340 | 4,400 | 4,400 | 4,400 | 4,315 | 90,600 |
| November 10, 2025 | 4,380 | 4,365 | 4,365 | 4,390 | 4,350 | 59,300 |
| November 07, 2025 | 4,360 | 4,380 | 4,380 | 4,380 | 4,330 | 48,100 |
| November 06, 2025 | 4,360 | 4,380 | 4,380 | 4,390 | 4,340 | 53,500 |
| November 05, 2025 | 4,360 | 4,380 | 4,380 | 4,390 | 4,340 | 71,700 |
| November 04, 2025 | 4,320 | 4,345 | 4,345 | 4,345 | 4,275 | 71,700 |
| October 31, 2025 | 4,295 | 4,340 | 4,340 | 4,340 | 4,280 | 54,300 |
| October 30, 2025 | 4,295 | 4,340 | 4,340 | 4,340 | 4,280 | 54,300 |
| October 29, 2025 | 4,325 | 4,280 | 4,280 | 4,340 | 4,280 | 50,600 |
| October 28, 2025 | 4,375 | 4,315 | 4,315 | 4,380 | 4,310 | 57,900 |
| October 27, 2025 | 4,360 | 4,380 | 4,380 | 4,385 | 4,360 | 23,200 |
| October 24, 2025 | 4,360 | 4,355 | 4,355 | 4,360 | 4,345 | 20,900 |
| October 23, 2025 | 4,315 | 4,350 | 4,350 | 4,360 | 4,310 | 33,000 |
| October 22, 2025 | 4,325 | 4,305 | 4,305 | 4,350 | 4,305 | 82,500 |
| October 21, 2025 | 4,355 | 4,325 | 4,325 | 4,380 | 4,325 | 37,900 |
| October 20, 2025 | 4,340 | 4,350 | 4,350 | 4,355 | 4,320 | 35,800 |
| October 17, 2025 | 4,315 | 4,305 | 4,305 | 4,330 | 4,295 | 21,700 |
| October 16, 2025 | 4,350 | 4,325 | 4,325 | 4,365 | 4,310 | 23,700 |
| October 15, 2025 | 4,320 | 4,340 | 4,340 | 4,345 | 4,295 | 23,300 |
| October 14, 2025 | 4,270 | 4,295 | 4,295 | 4,345 | 4,260 | 72,600 |
| October 10, 2025 | 4,375 | 4,315 | 4,315 | 4,400 | 4,305 | 47,800 |
| October 09, 2025 | 4,355 | 4,390 | 4,390 | 4,395 | 4,355 | 48,000 |
| October 08, 2025 | 4,380 | 4,370 | 4,370 | 4,390 | 4,350 | 31,400 |
| October 07, 2025 | 4,340 | 4,380 | 4,380 | 4,395 | 4,335 | 46,100 |
| October 06, 2025 | 4,340 | 4,325 | 4,325 | 4,350 | 4,285 | 43,800 |
| October 03, 2025 | 4,245 | 4,275 | 4,275 | 4,280 | 4,245 | 20,700 |
| October 02, 2025 | 4,250 | 4,235 | 4,235 | 4,280 | 4,210 | 62,400 |
| October 01, 2025 | 4,330 | 4,260 | 4,260 | 4,330 | 4,250 | 68,700 |
| September 30, 2025 | 4,380 | 4,350 | 4,350 | 4,380 | 4,340 | 35,100 |
| September 29, 2025 | 4,380 | 4,380 | 4,380 | 4,395 | 4,335 | 46,800 |
| September 26, 2025 | 4,365 | 4,385 | 4,385 | 4,385 | 4,360 | 49,700 |
| September 25, 2025 | 4,360 | 4,365 | 4,365 | 4,370 | 4,350 | 36,800 |
| September 24, 2025 | 4,350 | 4,350 | 4,350 | 4,370 | 4,340 | 40,100 |
| September 22, 2025 | 4,335 | 4,345 | 4,345 | 4,365 | 4,335 | 49,200 |
| September 19, 2025 | 4,315 | 4,320 | 4,320 | 4,335 | 4,275 | 79,100 |
| September 18, 2025 | 4,295 | 4,300 | 4,300 | 4,315 | 4,265 | 44,200 |
| September 17, 2025 | 4,295 | 4,300 | 4,300 | 4,315 | 4,265 | 59,200 |
| September 16, 2025 | 4,280 | 4,295 | 4,295 | 4,310 | 4,240 | 65,700 |
| September 12, 2025 | 4,225 | 4,255 | 4,255 | 4,275 | 4,210 | 81,100 |
| September 11, 2025 | 4,260 | 4,210 | 4,210 | 4,260 | 4,200 | 30,900 |
| September 10, 2025 | 4,245 | 4,245 | 4,245 | 4,260 | 4,225 | 36,700 |
| September 09, 2025 | 4,260 | 4,245 | 4,245 | 4,275 | 4,225 | 42,500 |
| September 08, 2025 | 4,265 | 4,255 | 4,250 | 4,275 | 4,230 | 41,500 |