4,320.00
+260(+6.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,065 | 4,320 | 4,320 | 4,405 | 4,055 | 349,400 |
| December 03, 2025 | 3,930 | 4,060 | 4,060 | 4,070 | 3,930 | 200,700 |
| December 02, 2025 | 4,000 | 3,860 | 3,860 | 4,010 | 3,860 | 79,200 |
| December 01, 2025 | 4,025 | 3,975 | 3,975 | 4,040 | 3,945 | 97,100 |
| November 28, 2025 | 3,900 | 3,980 | 3,980 | 3,980 | 3,900 | 105,900 |
| November 27, 2025 | 3,950 | 3,915 | 3,915 | 3,975 | 3,890 | 157,300 |
| November 26, 2025 | 3,990 | 4,040 | 4,040 | 4,045 | 3,980 | 192,400 |
| November 25, 2025 | 3,945 | 3,960 | 3,960 | 3,990 | 3,945 | 68,800 |
| November 21, 2025 | 3,840 | 3,935 | 3,935 | 3,960 | 3,830 | 58,800 |
| November 20, 2025 | 3,920 | 3,900 | 3,900 | 3,935 | 3,870 | 62,500 |
| November 19, 2025 | 3,900 | 3,855 | 3,855 | 3,915 | 3,820 | 75,500 |
| November 18, 2025 | 3,940 | 3,920 | 3,920 | 3,970 | 3,870 | 79,000 |
| November 17, 2025 | 3,960 | 3,935 | 3,935 | 3,980 | 3,925 | 59,600 |
| November 14, 2025 | 3,945 | 3,955 | 3,955 | 3,985 | 3,925 | 50,700 |
| November 13, 2025 | 3,990 | 3,975 | 3,975 | 4,015 | 3,970 | 58,400 |
| November 12, 2025 | 3,990 | 3,990 | 3,990 | 4,020 | 3,965 | 99,600 |
| November 11, 2025 | 3,965 | 3,930 | 3,930 | 3,965 | 3,895 | 45,400 |
| November 10, 2025 | 3,945 | 3,940 | 3,940 | 3,985 | 3,925 | 53,200 |
| November 07, 2025 | 3,885 | 3,890 | 3,890 | 3,910 | 3,860 | 53,800 |
| November 06, 2025 | 3,935 | 3,945 | 3,945 | 3,995 | 3,935 | 64,500 |
| November 05, 2025 | 3,935 | 3,945 | 3,945 | 3,995 | 3,935 | 104,300 |
| November 04, 2025 | 3,930 | 3,930 | 3,930 | 3,950 | 3,805 | 104,300 |
| October 31, 2025 | 3,950 | 3,950 | 3,950 | 3,975 | 3,915 | 60,900 |
| October 30, 2025 | 3,950 | 3,950 | 3,950 | 3,975 | 3,915 | 69,300 |
| October 29, 2025 | 3,965 | 3,885 | 3,885 | 3,985 | 3,885 | 64,300 |
| October 28, 2025 | 4,080 | 3,970 | 3,970 | 4,120 | 3,965 | 60,200 |
| October 27, 2025 | 4,130 | 4,120 | 4,120 | 4,140 | 4,090 | 95,500 |
| October 24, 2025 | 3,980 | 3,990 | 3,990 | 4,020 | 3,980 | 40,800 |
| October 23, 2025 | 4,005 | 3,980 | 3,980 | 4,005 | 3,945 | 55,500 |
| October 22, 2025 | 4,065 | 4,045 | 4,045 | 4,070 | 4,045 | 70,500 |
| October 21, 2025 | 4,065 | 4,070 | 4,070 | 4,090 | 4,040 | 85,900 |
| October 20, 2025 | 3,995 | 4,065 | 4,065 | 4,075 | 3,985 | 95,300 |
| October 17, 2025 | 3,945 | 3,975 | 3,975 | 3,980 | 3,920 | 66,700 |
| October 16, 2025 | 4,040 | 3,955 | 3,955 | 4,065 | 3,940 | 83,100 |
| October 15, 2025 | 3,965 | 3,980 | 3,980 | 3,995 | 3,950 | 58,000 |
| October 14, 2025 | 3,950 | 3,910 | 3,910 | 4,010 | 3,865 | 133,900 |
| October 10, 2025 | 4,010 | 3,995 | 3,995 | 4,045 | 3,965 | 126,600 |
| October 09, 2025 | 3,875 | 4,080 | 4,080 | 4,085 | 3,875 | 179,200 |
| October 08, 2025 | 3,900 | 3,850 | 3,850 | 3,905 | 3,850 | 77,200 |
| October 07, 2025 | 3,950 | 3,930 | 3,930 | 3,960 | 3,885 | 120,900 |
| October 06, 2025 | 3,860 | 3,900 | 3,900 | 3,995 | 3,775 | 255,300 |
| October 03, 2025 | 3,685 | 3,740 | 3,740 | 3,750 | 3,685 | 39,800 |
| October 02, 2025 | 3,670 | 3,710 | 3,710 | 3,720 | 3,640 | 61,600 |
| October 01, 2025 | 3,715 | 3,665 | 3,665 | 3,715 | 3,650 | 62,400 |
| September 30, 2025 | 3,705 | 3,735 | 3,735 | 3,745 | 3,700 | 46,600 |
| September 29, 2025 | 3,755 | 3,710 | 3,710 | 3,755 | 3,705 | 39,000 |
| September 26, 2025 | 3,755 | 3,755 | 3,755 | 3,780 | 3,740 | 49,700 |
| September 25, 2025 | 3,725 | 3,750 | 3,750 | 3,755 | 3,690 | 43,900 |
| September 24, 2025 | 3,780 | 3,735 | 3,735 | 3,780 | 3,735 | 54,200 |
| September 22, 2025 | 3,675 | 3,765 | 3,765 | 3,785 | 3,670 | 75,600 |
| September 19, 2025 | 3,725 | 3,675 | 3,675 | 3,735 | 3,655 | 75,200 |
| September 18, 2025 | 3,720 | 3,725 | 3,725 | 3,725 | 3,675 | 43,100 |
| September 17, 2025 | 3,720 | 3,725 | 3,725 | 3,725 | 3,675 | 50,700 |
| September 16, 2025 | 3,700 | 3,700 | 3,700 | 3,715 | 3,660 | 50,700 |
| September 12, 2025 | 3,675 | 3,665 | 3,665 | 3,725 | 3,655 | 61,100 |
| September 11, 2025 | 3,675 | 3,665 | 3,665 | 3,725 | 3,655 | 64,700 |
| September 10, 2025 | 3,610 | 3,605 | 3,605 | 3,615 | 3,560 | 24,100 |
| September 09, 2025 | 3,580 | 3,610 | 3,610 | 3,650 | 3,580 | 56,900 |
| September 08, 2025 | 3,545 | 3,580 | 3,580 | 3,585 | 3,545 | 32,100 |
| September 05, 2025 | 3,495 | 3,545 | 3,545 | 3,545 | 3,495 | 24,000 |