4,865.00
+25(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,840 | 4,865 | 4,865 | 4,870 | 4,840 | 6,700 |
| December 03, 2025 | 4,905 | 4,840 | 4,840 | 4,905 | 4,825 | 9,600 |
| December 02, 2025 | 4,875 | 4,865 | 4,865 | 4,900 | 4,835 | 21,200 |
| December 01, 2025 | 4,950 | 4,875 | 4,875 | 4,955 | 4,875 | 16,500 |
| November 28, 2025 | 4,900 | 4,950 | 4,950 | 4,965 | 4,900 | 13,500 |
| November 27, 2025 | 4,955 | 4,945 | 4,945 | 4,975 | 4,905 | 10,600 |
| November 26, 2025 | 4,900 | 4,955 | 4,955 | 4,955 | 4,840 | 11,600 |
| November 25, 2025 | 4,960 | 4,915 | 4,915 | 4,970 | 4,915 | 18,600 |
| November 21, 2025 | 4,860 | 4,960 | 4,960 | 4,975 | 4,860 | 18,700 |
| November 20, 2025 | 4,900 | 4,875 | 4,875 | 4,930 | 4,840 | 18,400 |
| November 19, 2025 | 4,880 | 4,855 | 4,855 | 4,895 | 4,835 | 18,900 |
| November 18, 2025 | 4,970 | 4,865 | 4,865 | 4,985 | 4,865 | 13,400 |
| November 17, 2025 | 4,985 | 4,970 | 4,970 | 4,985 | 4,930 | 12,600 |
| November 14, 2025 | 4,980 | 4,985 | 4,985 | 5,010 | 4,905 | 20,800 |
| November 13, 2025 | 4,905 | 4,985 | 4,985 | 5,000 | 4,905 | 13,100 |
| November 12, 2025 | 4,950 | 4,960 | 4,960 | 4,960 | 4,930 | 13,700 |
| November 11, 2025 | 4,915 | 4,905 | 4,905 | 4,955 | 4,890 | 14,200 |
| November 10, 2025 | 4,875 | 4,915 | 4,915 | 4,915 | 4,875 | 5,100 |
| November 07, 2025 | 4,890 | 4,870 | 4,870 | 4,895 | 4,855 | 8,600 |
| November 06, 2025 | 4,825 | 4,890 | 4,890 | 4,890 | 4,825 | 12,900 |
| November 05, 2025 | 4,895 | 4,840 | 4,840 | 4,920 | 4,790 | 22,000 |
| November 04, 2025 | 4,820 | 4,895 | 4,895 | 4,895 | 4,810 | 13,400 |
| October 31, 2025 | 4,850 | 4,815 | 4,815 | 4,880 | 4,810 | 10,000 |
| October 30, 2025 | 4,790 | 4,850 | 4,850 | 4,890 | 4,770 | 19,700 |
| October 29, 2025 | 4,825 | 4,790 | 4,790 | 4,870 | 4,780 | 21,200 |
| October 28, 2025 | 4,870 | 4,835 | 4,835 | 4,900 | 4,815 | 12,200 |
| October 27, 2025 | 4,835 | 4,900 | 4,900 | 4,900 | 4,835 | 15,900 |
| October 24, 2025 | 4,815 | 4,815 | 4,815 | 4,840 | 4,805 | 6,300 |
| October 23, 2025 | 4,810 | 4,815 | 4,815 | 4,855 | 4,800 | 9,100 |
| October 22, 2025 | 4,755 | 4,810 | 4,810 | 4,820 | 4,755 | 17,400 |
| October 21, 2025 | 4,760 | 4,755 | 4,755 | 4,780 | 4,750 | 4,300 |
| October 20, 2025 | 4,715 | 4,760 | 4,760 | 4,765 | 4,715 | 8,800 |
| October 17, 2025 | 4,740 | 4,705 | 4,705 | 4,740 | 4,670 | 19,800 |
| October 16, 2025 | 4,715 | 4,740 | 4,740 | 4,780 | 4,715 | 19,400 |
| October 15, 2025 | 4,615 | 4,715 | 4,715 | 4,730 | 4,615 | 11,700 |
| October 14, 2025 | 4,590 | 4,610 | 4,610 | 4,660 | 4,580 | 19,600 |
| October 10, 2025 | 4,610 | 4,605 | 4,605 | 4,635 | 4,590 | 9,700 |
| October 09, 2025 | 4,610 | 4,660 | 4,660 | 4,680 | 4,610 | 8,400 |
| October 08, 2025 | 4,710 | 4,610 | 4,610 | 4,710 | 4,610 | 12,400 |
| October 07, 2025 | 4,650 | 4,690 | 4,690 | 4,705 | 4,620 | 16,800 |
| October 06, 2025 | 4,630 | 4,680 | 4,680 | 4,700 | 4,605 | 28,200 |
| October 03, 2025 | 4,540 | 4,600 | 4,600 | 4,615 | 4,540 | 12,100 |
| October 02, 2025 | 4,590 | 4,560 | 4,560 | 4,620 | 4,545 | 10,700 |
| October 01, 2025 | 4,625 | 4,575 | 4,575 | 4,640 | 4,575 | 14,900 |
| September 30, 2025 | 4,685 | 4,635 | 4,635 | 4,685 | 4,635 | 13,300 |
| September 29, 2025 | 4,665 | 4,685 | 4,685 | 4,700 | 4,650 | 15,400 |
| September 26, 2025 | 4,635 | 4,675 | 4,675 | 4,695 | 4,635 | 11,600 |
| September 25, 2025 | 4,620 | 4,670 | 4,670 | 4,700 | 4,620 | 10,500 |
| September 24, 2025 | 4,625 | 4,650 | 4,650 | 4,680 | 4,625 | 7,600 |
| September 22, 2025 | 4,645 | 4,625 | 4,625 | 4,660 | 4,620 | 7,700 |
| September 19, 2025 | 4,685 | 4,645 | 4,645 | 4,705 | 4,620 | 21,300 |
| September 18, 2025 | 4,695 | 4,685 | 4,685 | 4,695 | 4,650 | 12,600 |
| September 17, 2025 | 4,660 | 4,695 | 4,695 | 4,710 | 4,640 | 12,600 |
| September 16, 2025 | 4,580 | 4,660 | 4,660 | 4,695 | 4,580 | 16,600 |
| September 12, 2025 | 4,590 | 4,580 | 4,580 | 4,665 | 4,570 | 28,800 |
| September 11, 2025 | 4,635 | 4,590 | 4,590 | 4,650 | 4,570 | 28,800 |
| September 10, 2025 | 4,650 | 4,635 | 4,635 | 4,670 | 4,610 | 11,300 |
| September 09, 2025 | 4,690 | 4,650 | 4,650 | 4,690 | 4,625 | 11,100 |
| September 08, 2025 | 4,665 | 4,660 | 4,660 | 4,730 | 4,640 | 18,200 |
| September 05, 2025 | 4,600 | 4,665 | 4,665 | 4,690 | 4,600 | 13,100 |