4,762.00
-7(-0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,768 | 4,772 | 4,772 | 4,830 | 4,690 | 8.06M |
| December 04, 2025 | 4,407 | 4,769 | 4,769 | 4,777 | 4,390 | 11.87M |
| December 03, 2025 | 4,312 | 4,282 | 4,282 | 4,369 | 4,242 | 5.21M |
| December 02, 2025 | 4,200 | 4,212 | 4,212 | 4,240 | 4,139 | 5.26M |
| December 01, 2025 | 4,050 | 4,024 | 4,024 | 4,077 | 3,980 | 2.5M |
| November 28, 2025 | 4,034 | 4,039 | 4,039 | 4,039 | 3,962 | 2.08M |
| November 27, 2025 | 3,901 | 3,966 | 3,966 | 3,975 | 3,887 | 1.95M |
| November 26, 2025 | 3,885 | 3,872 | 3,872 | 3,901 | 3,836 | 2.14M |
| November 25, 2025 | 3,950 | 3,860 | 3,860 | 3,960 | 3,812 | 2.55M |
| November 21, 2025 | 3,726 | 3,796 | 3,796 | 3,823 | 3,674 | 2.7M |
| November 20, 2025 | 3,939 | 3,873 | 3,873 | 3,960 | 3,833 | 2.63M |
| November 19, 2025 | 3,816 | 3,768 | 3,768 | 3,828 | 3,717 | 2.73M |
| November 18, 2025 | 3,944 | 3,746 | 3,746 | 3,959 | 3,732 | 3.96M |
| November 17, 2025 | 4,013 | 4,014 | 4,014 | 4,054 | 3,975 | 2.33M |
| November 14, 2025 | 4,088 | 4,037 | 4,037 | 4,138 | 3,986 | 3.49M |
| November 13, 2025 | 4,247 | 4,200 | 4,200 | 4,248 | 4,145 | 2.4M |
| November 12, 2025 | 4,150 | 4,226 | 4,226 | 4,226 | 4,093 | 2.27M |
| November 11, 2025 | 4,151 | 4,108 | 4,108 | 4,158 | 4,057 | 1.75M |
| November 10, 2025 | 4,102 | 4,119 | 4,119 | 4,175 | 4,075 | 1.83M |
| November 07, 2025 | 4,110 | 4,061 | 4,061 | 4,139 | 3,991 | 3.1M |
| November 06, 2025 | 4,238 | 4,215 | 4,215 | 4,287 | 4,174 | 3.05M |
| November 05, 2025 | 4,244 | 4,168 | 4,168 | 4,279 | 4,023 | 5.27M |
| November 04, 2025 | 4,287 | 4,374 | 4,374 | 4,499 | 4,277 | 5.11M |
| October 31, 2025 | 4,197 | 4,245 | 4,245 | 4,291 | 4,146 | 2.95M |
| October 30, 2025 | 4,179 | 4,201 | 4,201 | 4,250 | 4,151 | 3.08M |
| October 29, 2025 | 4,340 | 4,181 | 4,181 | 4,363 | 4,176 | 4.45M |
| October 28, 2025 | 4,328 | 4,354 | 4,354 | 4,401 | 4,301 | 4.34M |
| October 27, 2025 | 4,598 | 4,509 | 4,509 | 4,610 | 4,447 | 4.88M |
| October 24, 2025 | 4,550 | 4,548 | 4,548 | 4,638 | 4,514 | 5.04M |
| October 23, 2025 | 4,403 | 4,459 | 4,459 | 4,483 | 4,378 | 4.65M |
| October 22, 2025 | 4,352 | 4,561 | 4,561 | 4,606 | 4,344 | 6.3M |
| October 21, 2025 | 4,480 | 4,352 | 4,352 | 4,518 | 4,344 | 6.32M |
| October 20, 2025 | 4,309 | 4,474 | 4,474 | 4,510 | 4,284 | 7.21M |
| October 17, 2025 | 4,190 | 4,173 | 4,173 | 4,289 | 4,152 | 4.31M |
| October 16, 2025 | 4,322 | 4,287 | 4,287 | 4,369 | 4,192 | 6.16M |
| October 15, 2025 | 4,114 | 4,258 | 4,258 | 4,320 | 4,095 | 7.41M |
| October 14, 2025 | 4,247 | 4,062 | 4,062 | 4,377 | 4,062 | 11.9M |
| October 10, 2025 | 4,100 | 4,085 | 4,085 | 4,227 | 4,065 | 9.9M |
| October 09, 2025 | 3,878 | 4,030 | 4,030 | 4,065 | 3,810 | 10.93M |
| October 08, 2025 | 3,586 | 3,680 | 3,680 | 3,700 | 3,548 | 3.94M |
| October 07, 2025 | 3,850 | 3,632 | 3,632 | 3,850 | 3,610 | 6.62M |
| October 06, 2025 | 3,808 | 3,790 | 3,790 | 3,874 | 3,671 | 12.85M |
| October 03, 2025 | 3,154 | 3,178 | 3,178 | 3,187 | 3,106 | 3.33M |
| October 02, 2025 | 3,121 | 3,100 | 3,100 | 3,155 | 3,098 | 2.54M |
| October 01, 2025 | 3,146 | 3,067 | 3,067 | 3,164 | 3,042 | 2.59M |
| September 30, 2025 | 3,081 | 3,157 | 3,157 | 3,169 | 3,080 | 2.22M |
| September 29, 2025 | 3,125 | 3,078 | 3,078 | 3,143 | 3,065 | 2.65M |
| September 26, 2025 | 3,144 | 3,125 | 3,125 | 3,199 | 3,108 | 2.79M |
| September 25, 2025 | 3,123 | 3,177 | 3,177 | 3,216 | 3,097 | 2.81M |
| September 24, 2025 | 3,264 | 3,123 | 3,123 | 3,265 | 3,111 | 3.14M |
| September 22, 2025 | 3,072 | 3,208 | 3,208 | 3,226 | 3,062 | 4.69M |
| September 19, 2025 | 3,145 | 3,064 | 3,064 | 3,179 | 3,012 | 4.74M |
| September 18, 2025 | 3,020 | 3,109 | 3,109 | 3,113 | 3,003 | 3.13M |
| September 17, 2025 | 3,033 | 3,058 | 3,058 | 3,080 | 3,028 | 2.08M |
| September 16, 2025 | 3,030 | 3,037 | 3,037 | 3,065 | 3,019 | 1.46M |
| September 12, 2025 | 3,078 | 3,029 | 3,029 | 3,078 | 2,995 | 2.45M |
| September 11, 2025 | 3,010 | 3,008 | 3,008 | 3,058 | 2,996 | 1.97M |
| September 10, 2025 | 2,976 | 3,010 | 3,010 | 3,010 | 2,951.5 | 2.03M |
| September 09, 2025 | 2,993 | 3,008 | 3,008 | 3,046 | 2,979.5 | 2.35M |
| September 08, 2025 | 2,959 | 2,993.5 | 2,993.5 | 2,994.5 | 2,939.5 | 2.39M |