4,340.00
+150(+3.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,260 | 4,340 | 4,340 | 4,400 | 4,240 | 122,700 |
| December 03, 2025 | 4,145 | 4,190 | 4,190 | 4,220 | 4,130 | 50,600 |
| December 02, 2025 | 4,120 | 4,120 | 4,120 | 4,145 | 4,065 | 49,600 |
| December 01, 2025 | 4,290 | 4,125 | 4,125 | 4,300 | 4,110 | 67,000 |
| November 28, 2025 | 4,215 | 4,265 | 4,265 | 4,285 | 4,130 | 75,200 |
| November 27, 2025 | 4,200 | 4,215 | 4,215 | 4,230 | 4,185 | 57,100 |
| November 26, 2025 | 4,070 | 4,170 | 4,170 | 4,175 | 4,060 | 56,300 |
| November 25, 2025 | 4,095 | 4,090 | 4,090 | 4,095 | 4,040 | 43,100 |
| November 21, 2025 | 3,965 | 4,060 | 4,060 | 4,060 | 3,915 | 109,900 |
| November 20, 2025 | 3,975 | 3,985 | 3,985 | 4,020 | 3,945 | 52,500 |
| November 19, 2025 | 3,910 | 3,910 | 3,910 | 3,945 | 3,855 | 41,900 |
| November 18, 2025 | 4,045 | 3,920 | 3,920 | 4,045 | 3,915 | 50,000 |
| November 17, 2025 | 4,015 | 4,070 | 4,070 | 4,070 | 3,990 | 40,200 |
| November 14, 2025 | 4,065 | 3,990 | 3,990 | 4,105 | 3,950 | 57,300 |
| November 13, 2025 | 4,100 | 4,135 | 4,135 | 4,225 | 4,100 | 95,700 |
| November 12, 2025 | 3,975 | 4,055 | 4,055 | 4,120 | 3,975 | 72,300 |
| November 11, 2025 | 3,920 | 4,040 | 4,040 | 4,040 | 3,880 | 99,800 |
| November 10, 2025 | 3,995 | 3,960 | 3,960 | 4,045 | 3,930 | 50,900 |
| November 07, 2025 | 4,075 | 3,995 | 3,995 | 4,250 | 3,950 | 187,200 |
| November 06, 2025 | 3,980 | 4,055 | 4,055 | 4,100 | 3,970 | 97,500 |
| November 05, 2025 | 3,980 | 4,055 | 4,055 | 4,100 | 3,970 | 197,200 |
| November 04, 2025 | 3,875 | 3,980 | 3,980 | 4,065 | 3,780 | 197,200 |
| October 31, 2025 | 3,780 | 3,860 | 3,860 | 3,880 | 3,770 | 110,400 |
| October 30, 2025 | 3,780 | 3,860 | 3,860 | 3,880 | 3,770 | 297,600 |
| October 29, 2025 | 3,860 | 3,835 | 3,835 | 3,925 | 3,820 | 98,400 |
| October 28, 2025 | 3,960 | 3,860 | 3,860 | 3,990 | 3,860 | 50,100 |
| October 27, 2025 | 4,005 | 3,960 | 3,960 | 4,010 | 3,950 | 42,900 |
| October 24, 2025 | 3,960 | 3,965 | 3,965 | 3,975 | 3,925 | 31,000 |
| October 23, 2025 | 3,900 | 3,955 | 3,955 | 4,025 | 3,865 | 81,600 |
| October 22, 2025 | 3,865 | 3,885 | 3,885 | 3,930 | 3,860 | 71,400 |
| October 21, 2025 | 3,915 | 3,845 | 3,845 | 3,950 | 3,840 | 42,300 |
| October 20, 2025 | 3,855 | 3,895 | 3,895 | 3,920 | 3,810 | 34,100 |
| October 17, 2025 | 3,785 | 3,785 | 3,785 | 3,835 | 3,770 | 28,300 |
| October 16, 2025 | 3,855 | 3,855 | 3,855 | 3,915 | 3,820 | 28,100 |
| October 15, 2025 | 3,835 | 3,875 | 3,875 | 3,945 | 3,835 | 45,900 |
| October 14, 2025 | 3,770 | 3,815 | 3,815 | 3,870 | 3,730 | 70,200 |
| October 10, 2025 | 3,925 | 3,825 | 3,825 | 3,940 | 3,805 | 52,600 |
| October 09, 2025 | 3,920 | 3,990 | 3,990 | 3,990 | 3,910 | 42,600 |
| October 08, 2025 | 3,940 | 3,910 | 3,910 | 3,985 | 3,900 | 51,400 |
| October 07, 2025 | 3,975 | 3,975 | 3,975 | 3,990 | 3,915 | 50,400 |
| October 06, 2025 | 3,970 | 3,935 | 3,935 | 3,985 | 3,870 | 92,900 |
| October 03, 2025 | 3,835 | 3,830 | 3,830 | 3,925 | 3,795 | 43,300 |
| October 02, 2025 | 3,815 | 3,865 | 3,865 | 3,870 | 3,805 | 68,800 |
| October 01, 2025 | 3,910 | 3,795 | 3,795 | 3,910 | 3,775 | 55,500 |
| September 30, 2025 | 3,910 | 3,920 | 3,920 | 3,965 | 3,895 | 54,400 |
| September 29, 2025 | 4,025 | 3,910 | 3,910 | 4,040 | 3,900 | 35,200 |
| September 26, 2025 | 3,980 | 4,015 | 3,975 | 4,040 | 3,975 | 43,700 |
| September 25, 2025 | 4,010 | 3,995 | 3,955.2 | 4,030 | 3,990 | 36,900 |
| September 24, 2025 | 3,975 | 4,015 | 3,975 | 4,015 | 3,925 | 62,000 |
| September 22, 2025 | 4,000 | 3,975 | 3,975 | 4,040 | 3,955 | 54,700 |
| September 19, 2025 | 3,940 | 3,975 | 3,975 | 3,975 | 3,890 | 99,600 |
| September 18, 2025 | 3,890 | 3,895 | 3,895 | 3,935 | 3,845 | 66,600 |
| September 17, 2025 | 4,050 | 3,930 | 3,930 | 4,050 | 3,900 | 74,500 |
| September 16, 2025 | 4,005 | 4,080 | 4,080 | 4,105 | 3,955 | 66,300 |
| September 12, 2025 | 4,100 | 4,015 | 4,015 | 4,125 | 3,985 | 89,500 |
| September 11, 2025 | 4,105 | 4,125 | 4,125 | 4,225 | 4,090 | 136,900 |
| September 10, 2025 | 3,995 | 4,125 | 4,125 | 4,180 | 3,980 | 97,100 |
| September 09, 2025 | 3,910 | 4,010 | 4,010 | 4,040 | 3,900 | 118,600 |
| September 08, 2025 | 3,785 | 3,870 | 3,870 | 3,970 | 3,780 | 115,200 |
| September 05, 2025 | 3,675 | 3,760 | 3,760 | 3,780 | 3,640 | 58,500 |