4,870.00
+5(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,830 | 4,865 | 4,865 | 4,865 | 4,815 | 14,300 |
| December 03, 2025 | 4,815 | 4,830 | 4,830 | 4,860 | 4,795 | 18,400 |
| December 02, 2025 | 4,920 | 4,795 | 4,795 | 4,920 | 4,795 | 20,100 |
| December 01, 2025 | 5,040 | 4,880 | 4,880 | 5,040 | 4,855 | 36,000 |
| November 28, 2025 | 4,995 | 5,040 | 5,040 | 5,070 | 4,955 | 37,400 |
| November 27, 2025 | 4,915 | 4,970 | 4,970 | 4,970 | 4,860 | 55,200 |
| November 26, 2025 | 4,890 | 4,900 | 4,900 | 4,900 | 4,820 | 18,900 |
| November 25, 2025 | 4,875 | 4,850 | 4,850 | 4,940 | 4,845 | 33,500 |
| November 21, 2025 | 4,850 | 4,850 | 4,850 | 4,990 | 4,850 | 41,700 |
| November 20, 2025 | 4,870 | 4,955 | 4,955 | 4,985 | 4,870 | 37,600 |
| November 19, 2025 | 4,860 | 4,845 | 4,845 | 4,985 | 4,785 | 71,200 |
| November 18, 2025 | 5,120 | 4,915 | 4,915 | 5,140 | 4,775 | 78,800 |
| November 17, 2025 | 4,775 | 5,120 | 5,120 | 5,140 | 4,660 | 116,300 |
| November 14, 2025 | 4,450 | 4,905 | 4,905 | 4,945 | 4,435 | 276,100 |
| November 13, 2025 | 4,185 | 4,395 | 4,395 | 4,395 | 4,165 | 183,100 |
| November 12, 2025 | 3,640 | 3,695 | 3,695 | 3,730 | 3,630 | 44,800 |
| November 11, 2025 | 3,650 | 3,645 | 3,645 | 3,660 | 3,600 | 26,400 |
| November 10, 2025 | 3,550 | 3,620 | 3,620 | 3,625 | 3,550 | 19,100 |
| November 07, 2025 | 3,600 | 3,560 | 3,560 | 3,600 | 3,545 | 12,600 |
| November 06, 2025 | 3,580 | 3,580 | 3,580 | 3,630 | 3,575 | 16,900 |
| November 05, 2025 | 3,580 | 3,580 | 3,580 | 3,630 | 3,575 | 30,800 |
| November 04, 2025 | 3,545 | 3,555 | 3,555 | 3,565 | 3,535 | 30,800 |
| October 31, 2025 | 3,485 | 3,470 | 3,470 | 3,495 | 3,440 | 35,300 |
| October 30, 2025 | 3,485 | 3,470 | 3,470 | 3,495 | 3,440 | 142,100 |
| October 29, 2025 | 3,565 | 3,525 | 3,525 | 3,620 | 3,495 | 28,900 |
| October 28, 2025 | 3,630 | 3,565 | 3,565 | 3,630 | 3,560 | 22,600 |
| October 27, 2025 | 3,650 | 3,630 | 3,630 | 3,665 | 3,610 | 19,900 |
| October 24, 2025 | 3,625 | 3,625 | 3,625 | 3,635 | 3,585 | 16,300 |
| October 23, 2025 | 3,555 | 3,580 | 3,580 | 3,580 | 3,550 | 23,600 |
| October 22, 2025 | 3,540 | 3,540 | 3,540 | 3,560 | 3,525 | 17,600 |
| October 21, 2025 | 3,585 | 3,540 | 3,540 | 3,600 | 3,540 | 13,400 |
| October 20, 2025 | 3,565 | 3,565 | 3,565 | 3,585 | 3,545 | 20,200 |
| October 17, 2025 | 3,540 | 3,505 | 3,505 | 3,540 | 3,480 | 15,900 |
| October 16, 2025 | 3,580 | 3,535 | 3,535 | 3,590 | 3,520 | 16,800 |
| October 15, 2025 | 3,480 | 3,550 | 3,550 | 3,560 | 3,475 | 27,700 |
| October 14, 2025 | 3,490 | 3,450 | 3,450 | 3,530 | 3,415 | 38,600 |
| October 10, 2025 | 3,595 | 3,530 | 3,530 | 3,600 | 3,495 | 28,600 |
| October 09, 2025 | 3,750 | 3,635 | 3,635 | 3,780 | 3,610 | 46,500 |
| October 08, 2025 | 3,615 | 3,560 | 3,560 | 3,650 | 3,560 | 25,700 |
| October 07, 2025 | 3,545 | 3,615 | 3,615 | 3,650 | 3,545 | 33,800 |
| October 06, 2025 | 3,545 | 3,555 | 3,555 | 3,570 | 3,525 | 25,900 |
| October 03, 2025 | 3,500 | 3,540 | 3,540 | 3,565 | 3,500 | 29,500 |
| October 02, 2025 | 3,650 | 3,520 | 3,520 | 3,650 | 3,500 | 33,500 |
| October 01, 2025 | 3,650 | 3,635 | 3,635 | 3,655 | 3,605 | 43,900 |
| September 30, 2025 | 3,605 | 3,580 | 3,580 | 3,620 | 3,580 | 28,400 |
| September 29, 2025 | 3,670 | 3,545 | 3,545 | 3,680 | 3,545 | 60,900 |
| September 26, 2025 | 3,550 | 3,580 | 3,540 | 3,590 | 3,550 | 101,200 |
| September 25, 2025 | 3,555 | 3,555 | 3,515.28 | 3,595 | 3,555 | 39,600 |
| September 24, 2025 | 3,545 | 3,555 | 3,515.28 | 3,575 | 3,530 | 32,300 |
| September 22, 2025 | 3,565 | 3,530 | 3,490.56 | 3,580 | 3,530 | 24,900 |
| September 19, 2025 | 3,580 | 3,540 | 3,500.45 | 3,580 | 3,530 | 30,500 |
| September 18, 2025 | 3,585 | 3,570 | 3,530.11 | 3,590 | 3,540 | 24,400 |
| September 17, 2025 | 3,635 | 3,575 | 3,535.06 | 3,650 | 3,565 | 27,900 |
| September 16, 2025 | 3,665 | 3,650 | 3,609.22 | 3,700 | 3,635 | 31,900 |
| September 12, 2025 | 3,650 | 3,665 | 3,624.05 | 3,685 | 3,630 | 16,700 |
| September 11, 2025 | 3,655 | 3,630 | 3,589.44 | 3,680 | 3,595 | 57,200 |
| September 10, 2025 | 3,700 | 3,665 | 3,665 | 3,700 | 3,630 | 17,100 |
| September 09, 2025 | 3,685 | 3,700 | 3,700 | 3,735 | 3,680 | 53,700 |
| September 08, 2025 | 3,645 | 3,675 | 3,675 | 3,680 | 3,610 | 27,200 |
| September 05, 2025 | 3,500 | 3,605 | 3,605 | 3,615 | 3,500 | 23,400 |