4,107.00
-58(-1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,091 | 4,165 | 4,165 | 4,170 | 4,072 | 582,600 |
| December 03, 2025 | 4,037 | 4,083 | 4,083 | 4,083 | 4,030 | 632,900 |
| December 02, 2025 | 4,097 | 4,068 | 4,068 | 4,110 | 4,057 | 452,200 |
| December 01, 2025 | 4,098 | 4,093 | 4,093 | 4,134 | 4,067 | 605,800 |
| November 28, 2025 | 4,135 | 4,084 | 4,084 | 4,162 | 4,060 | 672,600 |
| November 27, 2025 | 4,095 | 4,147 | 4,147 | 4,148 | 4,088 | 719,800 |
| November 26, 2025 | 4,011 | 4,084 | 4,084 | 4,121 | 3,975 | 1.1M |
| November 25, 2025 | 3,986 | 3,992 | 3,992 | 4,007 | 3,953 | 1.16M |
| November 21, 2025 | 3,821 | 3,897 | 3,897 | 3,907 | 3,807 | 796,500 |
| November 20, 2025 | 3,784 | 3,834 | 3,834 | 3,856 | 3,780 | 774,800 |
| November 19, 2025 | 3,813 | 3,795 | 3,795 | 3,842 | 3,793 | 761,100 |
| November 18, 2025 | 3,804 | 3,813 | 3,813 | 3,816 | 3,776 | 780,200 |
| November 17, 2025 | 3,891 | 3,840 | 3,840 | 3,928 | 3,840 | 859,500 |
| November 14, 2025 | 3,901 | 3,886 | 3,886 | 3,912 | 3,853 | 632,200 |
| November 13, 2025 | 3,866 | 3,862 | 3,862 | 3,900 | 3,861 | 504,100 |
| November 12, 2025 | 3,881 | 3,891 | 3,891 | 3,914 | 3,881 | 479,400 |
| November 11, 2025 | 3,906 | 3,877 | 3,877 | 3,914 | 3,856 | 539,700 |
| November 10, 2025 | 3,880 | 3,918 | 3,918 | 3,918 | 3,873 | 489,800 |
| November 07, 2025 | 3,810 | 3,859 | 3,859 | 3,859 | 3,800 | 538,600 |
| November 06, 2025 | 3,824 | 3,811 | 3,811 | 3,864 | 3,801 | 887,300 |
| November 05, 2025 | 3,927 | 3,822 | 3,822 | 3,947 | 3,801 | 973,600 |
| November 04, 2025 | 3,789 | 3,926 | 3,926 | 3,940 | 3,780 | 1.81M |
| October 31, 2025 | 3,941 | 3,923 | 3,923 | 3,944 | 3,895 | 887,400 |
| October 30, 2025 | 3,885 | 3,931 | 3,931 | 3,931 | 3,863 | 2.34M |
| October 29, 2025 | 3,917 | 3,907 | 3,907 | 3,933 | 3,885 | 630,300 |
| October 28, 2025 | 4,086 | 3,926 | 3,926 | 4,086 | 3,926 | 908,800 |
| October 27, 2025 | 4,060 | 4,086 | 4,086 | 4,098 | 4,043 | 722,900 |
| October 24, 2025 | 4,025 | 4,037 | 4,037 | 4,045 | 4,009 | 533,500 |
| October 23, 2025 | 4,011 | 4,023 | 4,023 | 4,051 | 3,995 | 514,100 |
| October 22, 2025 | 3,990 | 4,059 | 4,059 | 4,070 | 3,962 | 1.01M |
| October 21, 2025 | 3,985 | 3,970 | 3,970 | 3,993 | 3,943 | 652,400 |
| October 20, 2025 | 3,973 | 3,950 | 3,950 | 4,007 | 3,950 | 632,400 |
| October 17, 2025 | 3,896 | 3,924 | 3,924 | 3,965 | 3,890 | 745,300 |
| October 16, 2025 | 3,893 | 3,887 | 3,887 | 3,895 | 3,831 | 486,200 |
| October 15, 2025 | 3,824 | 3,851 | 3,851 | 3,851 | 3,812 | 619,400 |
| October 14, 2025 | 3,810 | 3,797 | 3,797 | 3,856 | 3,766 | 1.07M |
| October 10, 2025 | 3,974 | 3,908 | 3,908 | 3,975 | 3,898 | 810,800 |
| October 09, 2025 | 3,947 | 4,000 | 4,000 | 4,000 | 3,941 | 683,500 |
| October 08, 2025 | 3,980 | 3,966 | 3,966 | 4,011 | 3,965 | 729,900 |
| October 07, 2025 | 4,021 | 4,015 | 4,015 | 4,040 | 3,992 | 637,100 |
| October 06, 2025 | 4,038 | 4,014 | 4,014 | 4,080 | 4,010 | 1.13M |
| October 03, 2025 | 3,839 | 3,905 | 3,905 | 3,915 | 3,838 | 768,900 |
| October 02, 2025 | 3,859 | 3,856 | 3,856 | 3,892 | 3,826 | 576,500 |
| October 01, 2025 | 3,870 | 3,868 | 3,868 | 3,898 | 3,815 | 659,500 |
| September 30, 2025 | 3,872 | 3,894 | 3,894 | 3,910 | 3,862 | 568,100 |
| September 29, 2025 | 3,950 | 3,872 | 3,872 | 3,962 | 3,865 | 696,300 |
| September 26, 2025 | 3,988 | 3,978 | 3,928 | 3,995 | 3,922 | 852,500 |
| September 25, 2025 | 3,970 | 3,988 | 3,937.87 | 4,007 | 3,964 | 585,200 |
| September 24, 2025 | 4,000 | 3,947 | 3,897.39 | 4,003 | 3,930 | 701,000 |
| September 22, 2025 | 4,002 | 3,999 | 3,948.74 | 4,065 | 3,990 | 576,100 |
| September 19, 2025 | 4,080 | 4,009 | 3,958.61 | 4,116 | 4,006 | 1.67M |
| September 18, 2025 | 4,037 | 4,046 | 3,995.15 | 4,054 | 4,002 | 504,400 |
| September 17, 2025 | 4,010 | 4,005 | 4,005 | 4,030 | 3,974 | 444,900 |
| September 16, 2025 | 4,050 | 4,032 | 4,032 | 4,057 | 4,016 | 525,800 |
| September 12, 2025 | 4,155 | 4,050 | 4,050 | 4,155 | 4,043 | 764,300 |
| September 11, 2025 | 4,025 | 4,088 | 4,088 | 4,097 | 4,021 | 781,900 |
| September 10, 2025 | 4,085 | 4,030 | 4,030 | 4,090 | 4,030 | 799,700 |
| September 09, 2025 | 4,130 | 4,111 | 4,111 | 4,180 | 4,104 | 932,000 |
| September 08, 2025 | 4,099 | 4,130 | 4,130 | 4,142 | 4,069 | 1.2M |
| September 05, 2025 | 4,072 | 4,044 | 4,044 | 4,090 | 4,003 | 1.01M |