4,300.00
-30(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,335 | 4,330 | 4,330 | 4,350 | 4,300 | 15,000 |
| December 03, 2025 | 4,270 | 4,290 | 4,290 | 4,360 | 4,250 | 23,400 |
| December 02, 2025 | 4,315 | 4,270 | 4,270 | 4,335 | 4,255 | 20,700 |
| December 01, 2025 | 4,520 | 4,300 | 4,300 | 4,520 | 4,300 | 39,800 |
| November 28, 2025 | 4,465 | 4,450 | 4,450 | 4,495 | 4,435 | 18,300 |
| November 27, 2025 | 4,370 | 4,460 | 4,460 | 4,460 | 4,350 | 17,700 |
| November 26, 2025 | 4,375 | 4,345 | 4,345 | 4,400 | 4,320 | 19,300 |
| November 25, 2025 | 4,350 | 4,310 | 4,310 | 4,390 | 4,305 | 11,900 |
| November 21, 2025 | 4,160 | 4,280 | 4,280 | 4,280 | 4,160 | 13,600 |
| November 20, 2025 | 4,180 | 4,210 | 4,210 | 4,240 | 4,180 | 15,000 |
| November 19, 2025 | 4,230 | 4,180 | 4,180 | 4,245 | 4,150 | 27,600 |
| November 18, 2025 | 4,230 | 4,225 | 4,225 | 4,290 | 4,215 | 20,800 |
| November 17, 2025 | 4,355 | 4,300 | 4,300 | 4,385 | 4,300 | 17,400 |
| November 14, 2025 | 4,435 | 4,355 | 4,355 | 4,440 | 4,355 | 17,800 |
| November 13, 2025 | 4,410 | 4,435 | 4,435 | 4,450 | 4,400 | 11,800 |
| November 12, 2025 | 4,355 | 4,375 | 4,375 | 4,410 | 4,335 | 17,100 |
| November 11, 2025 | 4,420 | 4,350 | 4,350 | 4,420 | 4,300 | 29,400 |
| November 10, 2025 | 4,350 | 4,380 | 4,380 | 4,445 | 4,335 | 49,600 |
| November 07, 2025 | 4,395 | 4,340 | 4,340 | 4,450 | 4,260 | 138,400 |
| November 06, 2025 | 4,185 | 4,225 | 4,225 | 4,260 | 4,105 | 60,200 |
| November 05, 2025 | 4,150 | 4,185 | 4,185 | 4,190 | 4,025 | 46,600 |
| November 04, 2025 | 4,265 | 4,185 | 4,185 | 4,290 | 4,170 | 22,600 |
| October 31, 2025 | 4,240 | 4,195 | 4,195 | 4,240 | 4,130 | 21,700 |
| October 30, 2025 | 4,215 | 4,240 | 4,240 | 4,270 | 4,215 | 16,900 |
| October 29, 2025 | 4,330 | 4,235 | 4,235 | 4,330 | 4,235 | 21,500 |
| October 28, 2025 | 4,540 | 4,370 | 4,370 | 4,540 | 4,360 | 17,900 |
| October 27, 2025 | 4,515 | 4,540 | 4,540 | 4,565 | 4,495 | 20,700 |
| October 24, 2025 | 4,470 | 4,410 | 4,410 | 4,470 | 4,370 | 13,900 |
| October 23, 2025 | 4,405 | 4,400 | 4,400 | 4,450 | 4,380 | 16,500 |
| October 22, 2025 | 4,385 | 4,425 | 4,425 | 4,440 | 4,350 | 9,800 |
| October 21, 2025 | 4,430 | 4,345 | 4,345 | 4,455 | 4,345 | 12,500 |
| October 20, 2025 | 4,360 | 4,430 | 4,430 | 4,430 | 4,290 | 20,600 |
| October 17, 2025 | 4,385 | 4,290 | 4,290 | 4,385 | 4,265 | 15,700 |
| October 16, 2025 | 4,400 | 4,385 | 4,385 | 4,455 | 4,370 | 13,200 |
| October 15, 2025 | 4,260 | 4,400 | 4,400 | 4,400 | 4,260 | 11,400 |
| October 14, 2025 | 4,335 | 4,260 | 4,260 | 4,370 | 4,235 | 16,700 |
| October 10, 2025 | 4,400 | 4,350 | 4,350 | 4,420 | 4,335 | 29,000 |
| October 09, 2025 | 4,485 | 4,475 | 4,475 | 4,530 | 4,450 | 12,000 |
| October 08, 2025 | 4,460 | 4,440 | 4,440 | 4,540 | 4,430 | 16,500 |
| October 07, 2025 | 4,410 | 4,450 | 4,450 | 4,475 | 4,390 | 16,200 |
| October 06, 2025 | 4,510 | 4,455 | 4,455 | 4,540 | 4,425 | 14,600 |
| October 03, 2025 | 4,370 | 4,370 | 4,370 | 4,445 | 4,330 | 23,800 |
| October 02, 2025 | 4,465 | 4,375 | 4,375 | 4,550 | 4,370 | 21,700 |
| October 01, 2025 | 4,555 | 4,465 | 4,465 | 4,555 | 4,450 | 29,700 |
| September 30, 2025 | 4,575 | 4,595 | 4,595 | 4,635 | 4,575 | 16,400 |
| September 29, 2025 | 4,670 | 4,575 | 4,575 | 4,670 | 4,570 | 22,600 |
| September 26, 2025 | 4,555 | 4,650 | 4,650 | 4,650 | 4,550 | 37,000 |
| September 25, 2025 | 4,490 | 4,520 | 4,520 | 4,530 | 4,470 | 17,000 |
| September 24, 2025 | 4,450 | 4,445 | 4,445 | 4,465 | 4,405 | 13,500 |
| September 22, 2025 | 4,445 | 4,450 | 4,450 | 4,480 | 4,410 | 18,000 |
| September 19, 2025 | 4,460 | 4,445 | 4,445 | 4,515 | 4,395 | 26,800 |
| September 18, 2025 | 4,445 | 4,455 | 4,455 | 4,460 | 4,390 | 16,000 |
| September 17, 2025 | 4,445 | 4,455 | 4,455 | 4,460 | 4,390 | 16,000 |
| September 16, 2025 | 4,460 | 4,475 | 4,475 | 4,490 | 4,420 | 15,300 |
| September 12, 2025 | 4,435 | 4,415 | 4,415 | 4,460 | 4,380 | 17,900 |
| September 11, 2025 | 4,350 | 4,420 | 4,420 | 4,420 | 4,350 | 11,700 |
| September 10, 2025 | 4,395 | 4,390 | 4,390 | 4,465 | 4,375 | 9,800 |
| September 09, 2025 | 4,410 | 4,405 | 4,405 | 4,460 | 4,395 | 14,700 |
| September 08, 2025 | 4,420 | 4,410 | 4,410 | 4,435 | 4,375 | 21,100 |
| September 05, 2025 | 4,510 | 4,420 | 4,420 | 4,555 | 4,380 | 32,500 |