4,660.00
+65(+1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,565 | 4,630 | 4,630 | 4,710 | 4,565 | 40,700 |
| December 04, 2025 | 4,590 | 4,595 | 4,595 | 4,715 | 4,545 | 77,300 |
| December 03, 2025 | 4,505 | 4,590 | 4,590 | 4,645 | 4,435 | 95,400 |
| December 02, 2025 | 4,650 | 4,450 | 4,450 | 4,660 | 4,430 | 95,400 |
| December 01, 2025 | 4,970 | 4,635 | 4,635 | 4,985 | 4,540 | 160,000 |
| November 28, 2025 | 4,715 | 4,940 | 4,940 | 5,020 | 4,680 | 169,600 |
| November 27, 2025 | 4,460 | 4,715 | 4,715 | 4,745 | 4,460 | 127,000 |
| November 26, 2025 | 4,430 | 4,435 | 4,435 | 4,495 | 4,380 | 53,300 |
| November 25, 2025 | 4,520 | 4,420 | 4,420 | 4,520 | 4,340 | 58,300 |
| November 21, 2025 | 4,490 | 4,430 | 4,430 | 4,545 | 4,350 | 107,500 |
| November 20, 2025 | 4,630 | 4,670 | 4,670 | 4,705 | 4,565 | 82,200 |
| November 19, 2025 | 4,470 | 4,490 | 4,490 | 4,640 | 4,215 | 189,500 |
| November 18, 2025 | 4,900 | 4,480 | 4,480 | 4,900 | 4,480 | 143,600 |
| November 17, 2025 | 4,555 | 4,880 | 4,880 | 4,980 | 4,535 | 167,000 |
| November 14, 2025 | 4,525 | 4,555 | 4,555 | 4,795 | 4,415 | 209,300 |
| November 13, 2025 | 4,635 | 4,805 | 4,805 | 4,805 | 4,610 | 116,300 |
| November 12, 2025 | 4,595 | 4,680 | 4,680 | 4,705 | 4,555 | 80,800 |
| November 11, 2025 | 4,755 | 4,645 | 4,645 | 4,755 | 4,610 | 58,200 |
| November 10, 2025 | 4,695 | 4,715 | 4,715 | 4,805 | 4,665 | 59,900 |
| November 07, 2025 | 4,725 | 4,620 | 4,620 | 4,725 | 4,525 | 89,000 |
| November 06, 2025 | 4,640 | 4,795 | 4,795 | 4,795 | 4,565 | 108,000 |
| November 05, 2025 | 4,600 | 4,570 | 4,570 | 4,690 | 4,355 | 214,000 |
| November 04, 2025 | 4,830 | 4,685 | 4,685 | 4,855 | 4,640 | 160,700 |
| October 31, 2025 | 4,870 | 4,830 | 4,830 | 4,990 | 4,785 | 188,400 |
| October 30, 2025 | 4,775 | 4,800 | 4,800 | 4,865 | 4,740 | 168,600 |
| October 29, 2025 | 5,370 | 4,845 | 4,845 | 5,370 | 4,805 | 457,100 |
| October 28, 2025 | 4,770 | 4,665 | 4,665 | 5,070 | 4,640 | 416,200 |
| October 27, 2025 | 4,740 | 4,770 | 4,770 | 4,860 | 4,600 | 322,400 |
| October 24, 2025 | 4,150 | 4,390 | 4,390 | 4,400 | 4,065 | 201,800 |
| October 23, 2025 | 4,025 | 4,030 | 4,030 | 4,180 | 3,970 | 190,900 |
| October 22, 2025 | 3,855 | 3,910 | 3,910 | 3,950 | 3,850 | 43,200 |
| October 21, 2025 | 3,925 | 3,835 | 3,835 | 3,925 | 3,815 | 76,000 |
| October 20, 2025 | 3,885 | 3,950 | 3,950 | 3,950 | 3,795 | 80,000 |
| October 17, 2025 | 3,770 | 3,815 | 3,815 | 4,000 | 3,770 | 101,700 |
| October 16, 2025 | 3,780 | 3,825 | 3,825 | 3,860 | 3,755 | 68,300 |
| October 15, 2025 | 3,650 | 3,765 | 3,765 | 3,785 | 3,650 | 49,900 |
| October 14, 2025 | 3,630 | 3,620 | 3,620 | 3,760 | 3,620 | 72,400 |
| October 10, 2025 | 3,820 | 3,700 | 3,700 | 3,875 | 3,695 | 90,600 |
| October 09, 2025 | 3,860 | 3,850 | 3,850 | 3,885 | 3,785 | 50,200 |
| October 08, 2025 | 3,780 | 3,865 | 3,865 | 3,930 | 3,765 | 108,600 |
| October 07, 2025 | 3,810 | 3,775 | 3,775 | 3,845 | 3,690 | 93,600 |
| October 06, 2025 | 3,680 | 3,770 | 3,770 | 3,805 | 3,545 | 169,100 |
| October 03, 2025 | 3,375 | 3,400 | 3,400 | 3,450 | 3,340 | 57,400 |
| October 02, 2025 | 3,480 | 3,410 | 3,410 | 3,505 | 3,410 | 35,900 |
| October 01, 2025 | 3,540 | 3,450 | 3,450 | 3,555 | 3,440 | 71,400 |
| September 30, 2025 | 3,550 | 3,610 | 3,610 | 3,635 | 3,505 | 63,700 |
| September 29, 2025 | 3,630 | 3,595 | 3,595 | 3,630 | 3,540 | 42,400 |
| September 26, 2025 | 3,625 | 3,610 | 3,590 | 3,735 | 3,570 | 67,500 |
| September 25, 2025 | 3,660 | 3,635 | 3,614.86 | 3,715 | 3,630 | 49,200 |
| September 24, 2025 | 3,550 | 3,680 | 3,659.61 | 3,710 | 3,490 | 84,400 |
| September 22, 2025 | 3,575 | 3,560 | 3,540.28 | 3,605 | 3,545 | 51,100 |
| September 19, 2025 | 3,555 | 3,540 | 3,520.39 | 3,595 | 3,510 | 68,400 |
| September 18, 2025 | 3,615 | 3,560 | 3,540.28 | 3,645 | 3,555 | 55,800 |
| September 17, 2025 | 3,725 | 3,605 | 3,585.03 | 3,730 | 3,605 | 65,600 |
| September 16, 2025 | 3,770 | 3,755 | 3,734.2 | 3,810 | 3,675 | 65,600 |
| September 12, 2025 | 3,760 | 3,770 | 3,770 | 3,775 | 3,730 | 30,000 |
| September 11, 2025 | 3,740 | 3,755 | 3,755 | 3,785 | 3,720 | 58,500 |
| September 10, 2025 | 3,735 | 3,760 | 3,760 | 3,760 | 3,710 | 40,500 |
| September 09, 2025 | 3,795 | 3,725 | 3,725 | 3,800 | 3,685 | 76,300 |
| September 08, 2025 | 3,900 | 3,760 | 3,760 | 3,900 | 3,725 | 70,600 |