4,305.00
+10(+0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,200 | 4,295 | 4,295 | 4,295 | 4,195 | 39,700 |
| December 03, 2025 | 4,305 | 4,200 | 4,200 | 4,320 | 4,200 | 76,900 |
| December 02, 2025 | 4,290 | 4,315 | 4,315 | 4,325 | 4,255 | 54,400 |
| December 01, 2025 | 4,315 | 4,250 | 4,250 | 4,320 | 4,230 | 46,000 |
| November 28, 2025 | 4,295 | 4,335 | 4,335 | 4,355 | 4,295 | 44,100 |
| November 27, 2025 | 4,255 | 4,295 | 4,295 | 4,320 | 4,245 | 56,600 |
| November 26, 2025 | 4,250 | 4,240 | 4,240 | 4,255 | 4,210 | 69,900 |
| November 25, 2025 | 4,270 | 4,190 | 4,190 | 4,270 | 4,115 | 92,300 |
| November 21, 2025 | 4,165 | 4,215 | 4,215 | 4,285 | 4,150 | 116,600 |
| November 20, 2025 | 4,360 | 4,235 | 4,235 | 4,375 | 4,145 | 168,900 |
| November 19, 2025 | 4,175 | 4,220 | 4,220 | 4,275 | 4,085 | 205,500 |
| November 18, 2025 | 4,155 | 4,190 | 4,190 | 4,210 | 4,155 | 58,700 |
| November 17, 2025 | 4,155 | 4,205 | 4,205 | 4,240 | 4,155 | 68,100 |
| November 14, 2025 | 4,125 | 4,160 | 4,160 | 4,180 | 4,100 | 24,900 |
| November 13, 2025 | 4,145 | 4,195 | 4,195 | 4,210 | 4,085 | 87,400 |
| November 12, 2025 | 4,035 | 4,080 | 4,080 | 4,145 | 4,020 | 102,500 |
| November 11, 2025 | 4,305 | 4,175 | 4,175 | 4,340 | 4,175 | 83,700 |
| November 10, 2025 | 4,335 | 4,315 | 4,315 | 4,390 | 4,285 | 81,700 |
| November 07, 2025 | 4,345 | 4,315 | 4,315 | 4,355 | 4,300 | 45,900 |
| November 06, 2025 | 4,285 | 4,330 | 4,330 | 4,355 | 4,285 | 48,000 |
| November 05, 2025 | 4,330 | 4,285 | 4,285 | 4,350 | 4,170 | 56,200 |
| November 04, 2025 | 4,310 | 4,330 | 4,330 | 4,415 | 4,275 | 57,500 |
| October 31, 2025 | 4,275 | 4,290 | 4,290 | 4,305 | 4,225 | 85,100 |
| October 30, 2025 | 4,165 | 4,260 | 4,260 | 4,260 | 4,165 | 162,600 |
| October 29, 2025 | 4,320 | 4,180 | 4,180 | 4,325 | 4,180 | 75,800 |
| October 28, 2025 | 4,420 | 4,300 | 4,300 | 4,435 | 4,280 | 84,800 |
| October 27, 2025 | 4,420 | 4,455 | 4,455 | 4,470 | 4,395 | 99,000 |
| October 24, 2025 | 4,310 | 4,380 | 4,380 | 4,415 | 4,310 | 70,500 |
| October 23, 2025 | 4,295 | 4,330 | 4,330 | 4,365 | 4,285 | 53,700 |
| October 22, 2025 | 4,395 | 4,365 | 4,365 | 4,400 | 4,340 | 74,300 |
| October 21, 2025 | 4,400 | 4,355 | 4,355 | 4,420 | 4,335 | 73,700 |
| October 20, 2025 | 4,250 | 4,395 | 4,395 | 4,430 | 4,240 | 166,300 |
| October 17, 2025 | 4,135 | 4,195 | 4,195 | 4,200 | 4,125 | 47,900 |
| October 16, 2025 | 4,145 | 4,125 | 4,125 | 4,165 | 4,070 | 90,600 |
| October 15, 2025 | 4,050 | 4,155 | 4,155 | 4,160 | 4,015 | 83,000 |
| October 14, 2025 | 4,135 | 4,060 | 4,060 | 4,200 | 4,055 | 89,400 |
| October 10, 2025 | 4,250 | 4,200 | 4,200 | 4,260 | 4,200 | 58,600 |
| October 09, 2025 | 4,250 | 4,295 | 4,295 | 4,310 | 4,245 | 63,800 |
| October 08, 2025 | 4,215 | 4,235 | 4,235 | 4,260 | 4,190 | 44,400 |
| October 07, 2025 | 4,255 | 4,215 | 4,215 | 4,295 | 4,205 | 62,300 |
| October 06, 2025 | 4,355 | 4,255 | 4,255 | 4,355 | 4,240 | 64,100 |
| October 03, 2025 | 4,205 | 4,215 | 4,215 | 4,250 | 4,185 | 51,500 |
| October 02, 2025 | 4,190 | 4,215 | 4,215 | 4,245 | 4,135 | 113,700 |
| October 01, 2025 | 4,210 | 4,170 | 4,170 | 4,230 | 4,140 | 126,600 |
| September 30, 2025 | 4,205 | 4,210 | 4,210 | 4,240 | 4,200 | 40,900 |
| September 29, 2025 | 4,250 | 4,205 | 4,205 | 4,250 | 4,180 | 45,500 |
| September 26, 2025 | 4,255 | 4,280 | 4,280 | 4,300 | 4,245 | 78,500 |
| September 25, 2025 | 4,250 | 4,255 | 4,255 | 4,275 | 4,240 | 57,200 |
| September 24, 2025 | 4,320 | 4,270 | 4,270 | 4,325 | 4,260 | 82,500 |
| September 22, 2025 | 4,330 | 4,330 | 4,330 | 4,380 | 4,330 | 54,100 |
| September 19, 2025 | 4,400 | 4,325 | 4,325 | 4,400 | 4,285 | 282,200 |
| September 18, 2025 | 4,275 | 4,365 | 4,365 | 4,365 | 4,245 | 94,900 |
| September 17, 2025 | 4,370 | 4,275 | 4,275 | 4,370 | 4,245 | 98,700 |
| September 16, 2025 | 4,275 | 4,410 | 4,410 | 4,475 | 4,275 | 225,100 |
| September 12, 2025 | 4,320 | 4,255 | 4,255 | 4,320 | 4,245 | 93,100 |
| September 11, 2025 | 4,300 | 4,300 | 4,300 | 4,330 | 4,260 | 77,800 |
| September 10, 2025 | 4,290 | 4,280 | 4,280 | 4,310 | 4,240 | 80,100 |
| September 09, 2025 | 4,245 | 4,290 | 4,290 | 4,325 | 4,210 | 98,400 |
| September 08, 2025 | 4,240 | 4,220 | 4,220 | 4,245 | 4,195 | 87,200 |
| September 05, 2025 | 4,250 | 4,210 | 4,210 | 4,250 | 4,190 | 66,000 |