4,445.00
+75(+1.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,445 | 4,370 | 4,370 | 4,550 | 4,370 | 17,800 |
| December 03, 2025 | 4,425 | 4,425 | 4,425 | 4,440 | 4,305 | 11,600 |
| December 02, 2025 | 4,595 | 4,425 | 4,425 | 4,595 | 4,395 | 10,500 |
| December 01, 2025 | 4,635 | 4,595 | 4,595 | 4,685 | 4,510 | 11,600 |
| November 28, 2025 | 4,510 | 4,595 | 4,595 | 4,760 | 4,440 | 35,900 |
| November 27, 2025 | 4,600 | 4,510 | 4,510 | 4,640 | 4,510 | 5,400 |
| November 26, 2025 | 4,500 | 4,590 | 4,590 | 4,705 | 4,490 | 18,600 |
| November 25, 2025 | 4,500 | 4,485 | 4,485 | 4,565 | 4,375 | 11,000 |
| November 21, 2025 | 4,440 | 4,345 | 4,345 | 4,525 | 4,335 | 22,500 |
| November 20, 2025 | 4,510 | 4,555 | 4,555 | 4,665 | 4,490 | 18,400 |
| November 19, 2025 | 4,725 | 4,485 | 4,485 | 4,745 | 4,445 | 27,700 |
| November 18, 2025 | 4,640 | 4,725 | 4,725 | 4,890 | 4,460 | 46,800 |
| November 17, 2025 | 4,560 | 4,650 | 4,650 | 4,735 | 4,560 | 39,800 |
| November 14, 2025 | 4,200 | 4,210 | 4,210 | 4,385 | 4,110 | 24,500 |
| November 13, 2025 | 4,185 | 4,210 | 4,210 | 4,280 | 4,185 | 5,000 |
| November 12, 2025 | 4,170 | 4,235 | 4,235 | 4,280 | 4,170 | 5,000 |
| November 11, 2025 | 4,305 | 4,170 | 4,170 | 4,320 | 4,135 | 13,300 |
| November 10, 2025 | 4,265 | 4,270 | 4,270 | 4,295 | 4,125 | 14,200 |
| November 07, 2025 | 4,325 | 4,280 | 4,280 | 4,325 | 4,260 | 7,300 |
| November 06, 2025 | 4,305 | 4,370 | 4,370 | 4,445 | 4,165 | 12,800 |
| November 05, 2025 | 4,305 | 4,370 | 4,370 | 4,445 | 4,165 | 12,800 |
| November 04, 2025 | 4,300 | 4,305 | 4,305 | 4,330 | 4,135 | 12,800 |
| October 31, 2025 | 4,465 | 4,450 | 4,450 | 4,465 | 4,390 | 12,200 |
| October 30, 2025 | 4,465 | 4,450 | 4,450 | 4,465 | 4,390 | 24,400 |
| October 29, 2025 | 4,410 | 4,280 | 4,280 | 4,415 | 4,160 | 16,600 |
| October 28, 2025 | 4,210 | 4,400 | 4,400 | 4,450 | 4,180 | 30,200 |
| October 27, 2025 | 4,000 | 4,140 | 4,140 | 4,140 | 4,000 | 25,300 |
| October 24, 2025 | 3,955 | 4,025 | 4,025 | 4,055 | 3,900 | 16,600 |
| October 23, 2025 | 3,990 | 3,955 | 3,955 | 4,035 | 3,915 | 9,100 |
| October 22, 2025 | 3,830 | 4,050 | 4,050 | 4,075 | 3,785 | 43,600 |
| October 21, 2025 | 3,900 | 3,810 | 3,810 | 3,900 | 3,785 | 7,600 |
| October 20, 2025 | 3,890 | 3,860 | 3,860 | 3,920 | 3,835 | 17,000 |
| October 17, 2025 | 3,910 | 3,830 | 3,830 | 3,950 | 3,830 | 13,300 |
| October 16, 2025 | 3,915 | 3,950 | 3,950 | 3,990 | 3,915 | 12,900 |
| October 15, 2025 | 3,800 | 3,845 | 3,845 | 3,995 | 3,800 | 23,900 |
| October 14, 2025 | 3,580 | 3,770 | 3,770 | 3,825 | 3,570 | 24,600 |
| October 10, 2025 | 3,720 | 3,650 | 3,650 | 3,760 | 3,640 | 17,800 |
| October 09, 2025 | 3,725 | 3,725 | 3,725 | 3,770 | 3,660 | 11,100 |
| October 08, 2025 | 3,795 | 3,725 | 3,725 | 3,885 | 3,725 | 16,800 |
| October 07, 2025 | 3,610 | 3,725 | 3,725 | 3,780 | 3,610 | 21,100 |
| October 06, 2025 | 3,710 | 3,610 | 3,610 | 3,775 | 3,580 | 10,500 |
| October 03, 2025 | 3,585 | 3,640 | 3,640 | 3,720 | 3,510 | 24,100 |
| October 02, 2025 | 3,735 | 3,610 | 3,610 | 3,860 | 3,500 | 15,600 |
| October 01, 2025 | 3,865 | 3,720 | 3,720 | 3,875 | 3,720 | 21,600 |
| September 30, 2025 | 3,935 | 3,860 | 3,860 | 4,025 | 3,700 | 22,800 |
| September 29, 2025 | 3,700 | 3,895 | 3,895 | 3,955 | 3,700 | 20,800 |
| September 26, 2025 | 3,660 | 3,700 | 3,700 | 3,735 | 3,630 | 15,100 |
| September 25, 2025 | 3,695 | 3,660 | 3,660 | 3,735 | 3,660 | 13,100 |
| September 24, 2025 | 3,715 | 3,700 | 3,700 | 3,735 | 3,530 | 26,500 |
| September 22, 2025 | 3,600 | 3,680 | 3,680 | 3,765 | 3,600 | 25,800 |
| September 19, 2025 | 3,495 | 3,600 | 3,600 | 3,600 | 3,420 | 24,300 |
| September 18, 2025 | 3,210 | 3,500 | 3,500 | 3,660 | 3,210 | 19,500 |
| September 17, 2025 | 3,305 | 3,230 | 3,230 | 3,305 | 3,220 | 19,500 |
| September 16, 2025 | 3,390 | 3,360 | 3,360 | 3,500 | 3,320 | 21,500 |
| September 12, 2025 | 3,130 | 3,370 | 3,370 | 3,500 | 3,065 | 26,700 |
| September 11, 2025 | 3,040 | 3,060 | 3,060 | 3,120 | 2,996 | 26,700 |
| September 10, 2025 | 3,080 | 3,040 | 3,040 | 3,080 | 2,981 | 27,500 |
| September 09, 2025 | 3,085 | 3,080 | 3,080 | 3,145 | 3,030 | 4,700 |
| September 08, 2025 | 3,095 | 3,055 | 3,055 | 3,120 | 3,025 | 8,200 |
| September 05, 2025 | 3,120 | 3,085 | 3,085 | 3,145 | 3,050 | 6,800 |