4,005.00
+5(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,909 | 4,000 | 4,000 | 4,005 | 3,909 | 193,200 |
| December 03, 2025 | 3,923 | 3,906 | 3,906 | 3,926 | 3,889 | 93,600 |
| December 02, 2025 | 3,915 | 3,910 | 3,910 | 3,937 | 3,891 | 146,600 |
| December 01, 2025 | 3,922 | 3,892 | 3,892 | 3,928 | 3,879 | 113,700 |
| November 28, 2025 | 3,943 | 3,925 | 3,925 | 3,961 | 3,920 | 97,100 |
| November 27, 2025 | 3,929 | 3,929 | 3,929 | 3,941 | 3,905 | 110,900 |
| November 26, 2025 | 3,872 | 3,929 | 3,929 | 3,930 | 3,872 | 211,800 |
| November 25, 2025 | 3,890 | 3,893 | 3,893 | 3,924 | 3,868 | 174,900 |
| November 21, 2025 | 3,792 | 3,878 | 3,878 | 3,909 | 3,792 | 221,200 |
| November 20, 2025 | 3,824 | 3,808 | 3,808 | 3,852 | 3,784 | 173,200 |
| November 19, 2025 | 3,815 | 3,770 | 3,770 | 3,835 | 3,723 | 221,500 |
| November 18, 2025 | 3,771 | 3,731 | 3,731 | 3,785 | 3,730 | 131,200 |
| November 17, 2025 | 3,800 | 3,801 | 3,801 | 3,813 | 3,739 | 76,400 |
| November 14, 2025 | 3,800 | 3,815 | 3,815 | 3,843 | 3,794 | 111,700 |
| November 13, 2025 | 3,790 | 3,820 | 3,820 | 3,831 | 3,790 | 129,300 |
| November 12, 2025 | 3,830 | 3,797 | 3,797 | 3,846 | 3,760 | 179,900 |
| November 11, 2025 | 4,036 | 3,879 | 3,879 | 4,060 | 3,800 | 410,800 |
| November 10, 2025 | 3,700 | 3,979 | 3,979 | 4,080 | 3,600 | 490,800 |
| November 07, 2025 | 3,665 | 3,674 | 3,674 | 3,698 | 3,659 | 167,000 |
| November 06, 2025 | 3,659 | 3,665 | 3,665 | 3,691 | 3,636 | 120,300 |
| November 05, 2025 | 3,651 | 3,624 | 3,624 | 3,710 | 3,542 | 119,000 |
| November 04, 2025 | 3,661 | 3,687 | 3,687 | 3,723 | 3,650 | 147,100 |
| October 31, 2025 | 3,714 | 3,689 | 3,689 | 3,724 | 3,655 | 146,500 |
| October 30, 2025 | 3,671 | 3,697 | 3,697 | 3,706 | 3,666 | 155,000 |
| October 29, 2025 | 3,753 | 3,656 | 3,656 | 3,790 | 3,651 | 134,400 |
| October 28, 2025 | 3,805 | 3,690 | 3,690 | 3,805 | 3,690 | 123,000 |
| October 27, 2025 | 3,750 | 3,827 | 3,827 | 3,840 | 3,750 | 202,100 |
| October 24, 2025 | 3,750 | 3,725 | 3,725 | 3,779 | 3,720 | 99,600 |
| October 23, 2025 | 3,684 | 3,754 | 3,754 | 3,794 | 3,680 | 190,100 |
| October 22, 2025 | 3,650 | 3,695 | 3,695 | 3,695 | 3,637 | 193,900 |
| October 21, 2025 | 3,665 | 3,644 | 3,644 | 3,677 | 3,631 | 146,600 |
| October 20, 2025 | 3,634 | 3,664 | 3,664 | 3,675 | 3,610 | 111,200 |
| October 17, 2025 | 3,600 | 3,591 | 3,591 | 3,640 | 3,575 | 79,300 |
| October 16, 2025 | 3,660 | 3,619 | 3,619 | 3,690 | 3,604 | 98,500 |
| October 15, 2025 | 3,577 | 3,662 | 3,662 | 3,664 | 3,577 | 176,400 |
| October 14, 2025 | 3,510 | 3,530 | 3,530 | 3,591 | 3,506 | 267,100 |
| October 10, 2025 | 3,600 | 3,606 | 3,606 | 3,619 | 3,572 | 194,600 |
| October 09, 2025 | 3,633 | 3,660 | 3,660 | 3,690 | 3,611 | 180,500 |
| October 08, 2025 | 3,635 | 3,620 | 3,620 | 3,668 | 3,620 | 143,000 |
| October 07, 2025 | 3,635 | 3,653 | 3,653 | 3,664 | 3,610 | 131,100 |
| October 06, 2025 | 3,679 | 3,635 | 3,635 | 3,679 | 3,604 | 167,500 |
| October 03, 2025 | 3,574 | 3,609 | 3,609 | 3,614 | 3,567 | 147,600 |
| October 02, 2025 | 3,588 | 3,574 | 3,574 | 3,605 | 3,550 | 204,700 |
| October 01, 2025 | 3,650 | 3,588 | 3,588 | 3,650 | 3,551 | 169,200 |
| September 30, 2025 | 3,660 | 3,663 | 3,663 | 3,700 | 3,647 | 171,000 |
| September 29, 2025 | 3,699 | 3,673 | 3,673 | 3,701 | 3,630 | 177,500 |
| September 26, 2025 | 3,695 | 3,722 | 3,722 | 3,729 | 3,680 | 260,700 |
| September 25, 2025 | 3,651 | 3,682 | 3,682 | 3,682 | 3,635 | 192,000 |
| September 24, 2025 | 3,783 | 3,644 | 3,644 | 3,795 | 3,632 | 191,600 |
| September 22, 2025 | 3,741 | 3,776 | 3,776 | 3,785 | 3,731 | 153,900 |
| September 19, 2025 | 3,765 | 3,731 | 3,731 | 3,809 | 3,725 | 129,000 |
| September 18, 2025 | 3,815 | 3,765 | 3,765 | 3,849 | 3,747 | 127,600 |
| September 17, 2025 | 3,830 | 3,815 | 3,815 | 3,833 | 3,794 | 142,900 |
| September 16, 2025 | 3,800 | 3,853 | 3,853 | 3,878 | 3,800 | 222,100 |
| September 12, 2025 | 3,869 | 3,796 | 3,796 | 3,873 | 3,796 | 196,800 |
| September 11, 2025 | 3,850 | 3,867 | 3,867 | 3,867 | 3,824 | 111,000 |
| September 10, 2025 | 3,869 | 3,840 | 3,840 | 3,872 | 3,805 | 93,900 |
| September 09, 2025 | 3,850 | 3,850 | 3,850 | 3,872 | 3,835 | 219,400 |
| September 08, 2025 | 3,780 | 3,853 | 3,853 | 3,869 | 3,775 | 246,900 |
| September 05, 2025 | 3,749 | 3,769 | 3,769 | 3,778 | 3,723 | 249,700 |