3,930.00
+80(+2.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,880 | 3,930 | 3,930 | 3,930 | 3,870 | 12,900 |
| December 03, 2025 | 3,855 | 3,850 | 3,850 | 3,890 | 3,850 | 19,000 |
| December 02, 2025 | 3,975 | 3,865 | 3,865 | 3,975 | 3,865 | 20,400 |
| December 01, 2025 | 4,000 | 3,980 | 3,980 | 4,010 | 3,960 | 24,700 |
| November 28, 2025 | 3,970 | 3,995 | 3,995 | 4,005 | 3,960 | 30,400 |
| November 27, 2025 | 3,985 | 3,960 | 3,960 | 4,005 | 3,955 | 12,200 |
| November 26, 2025 | 3,965 | 3,955 | 3,955 | 3,980 | 3,935 | 26,700 |
| November 25, 2025 | 3,975 | 3,940 | 3,940 | 3,975 | 3,900 | 22,800 |
| November 21, 2025 | 3,830 | 3,945 | 3,945 | 3,945 | 3,830 | 29,600 |
| November 20, 2025 | 3,870 | 3,865 | 3,865 | 3,890 | 3,830 | 24,900 |
| November 19, 2025 | 3,840 | 3,810 | 3,810 | 3,880 | 3,810 | 27,800 |
| November 18, 2025 | 3,895 | 3,830 | 3,830 | 3,915 | 3,810 | 34,300 |
| November 17, 2025 | 3,995 | 3,895 | 3,895 | 3,995 | 3,850 | 39,100 |
| November 14, 2025 | 3,870 | 3,965 | 3,965 | 4,045 | 3,870 | 62,400 |
| November 13, 2025 | 4,165 | 3,870 | 3,870 | 4,165 | 3,870 | 78,300 |
| November 12, 2025 | 4,205 | 4,170 | 4,170 | 4,260 | 4,170 | 34,800 |
| November 11, 2025 | 4,150 | 4,190 | 4,190 | 4,195 | 4,115 | 18,000 |
| November 10, 2025 | 4,130 | 4,140 | 4,140 | 4,150 | 4,130 | 21,800 |
| November 07, 2025 | 4,165 | 4,135 | 4,135 | 4,165 | 4,095 | 19,000 |
| November 06, 2025 | 4,150 | 4,165 | 4,165 | 4,210 | 4,125 | 27,800 |
| November 05, 2025 | 4,150 | 4,165 | 4,165 | 4,210 | 4,125 | 31,100 |
| November 04, 2025 | 4,125 | 4,130 | 4,130 | 4,165 | 4,055 | 31,100 |
| October 31, 2025 | 4,220 | 4,195 | 4,195 | 4,220 | 4,130 | 23,700 |
| October 30, 2025 | 4,220 | 4,195 | 4,195 | 4,220 | 4,130 | 28,600 |
| October 29, 2025 | 4,250 | 4,180 | 4,180 | 4,275 | 4,175 | 34,400 |
| October 28, 2025 | 4,350 | 4,245 | 4,245 | 4,370 | 4,240 | 31,800 |
| October 27, 2025 | 4,270 | 4,350 | 4,350 | 4,350 | 4,270 | 31,800 |
| October 24, 2025 | 4,260 | 4,270 | 4,270 | 4,295 | 4,235 | 22,600 |
| October 23, 2025 | 4,230 | 4,260 | 4,260 | 4,270 | 4,200 | 47,800 |
| October 22, 2025 | 4,310 | 4,235 | 4,235 | 4,380 | 4,235 | 89,200 |
| October 21, 2025 | 4,255 | 4,350 | 4,350 | 4,350 | 4,255 | 64,700 |
| October 20, 2025 | 4,240 | 4,250 | 4,250 | 4,260 | 4,215 | 30,600 |
| October 17, 2025 | 4,240 | 4,215 | 4,215 | 4,240 | 4,180 | 19,400 |
| October 16, 2025 | 4,245 | 4,225 | 4,225 | 4,250 | 4,190 | 16,800 |
| October 15, 2025 | 4,245 | 4,245 | 4,245 | 4,260 | 4,220 | 21,400 |
| October 14, 2025 | 4,215 | 4,245 | 4,245 | 4,295 | 4,210 | 57,000 |
| October 10, 2025 | 4,250 | 4,245 | 4,245 | 4,275 | 4,220 | 26,400 |
| October 09, 2025 | 4,275 | 4,315 | 4,315 | 4,315 | 4,255 | 15,800 |
| October 08, 2025 | 4,315 | 4,285 | 4,285 | 4,325 | 4,285 | 14,500 |
| October 07, 2025 | 4,320 | 4,315 | 4,315 | 4,320 | 4,280 | 17,700 |
| October 06, 2025 | 4,335 | 4,320 | 4,320 | 4,335 | 4,255 | 38,600 |
| October 03, 2025 | 4,230 | 4,275 | 4,275 | 4,275 | 4,220 | 16,100 |
| October 02, 2025 | 4,245 | 4,230 | 4,230 | 4,270 | 4,185 | 27,800 |
| October 01, 2025 | 4,245 | 4,220 | 4,220 | 4,250 | 4,185 | 23,400 |
| September 30, 2025 | 4,235 | 4,275 | 4,275 | 4,315 | 4,235 | 22,100 |
| September 29, 2025 | 4,300 | 4,230 | 4,230 | 4,300 | 4,205 | 23,900 |
| September 26, 2025 | 4,375 | 4,390 | 4,300 | 4,410 | 4,345 | 24,700 |
| September 25, 2025 | 4,380 | 4,375 | 4,285.31 | 4,390 | 4,345 | 12,300 |
| September 24, 2025 | 4,375 | 4,380 | 4,290.21 | 4,415 | 4,365 | 19,000 |
| September 22, 2025 | 4,325 | 4,375 | 4,285.31 | 4,390 | 4,325 | 24,500 |
| September 19, 2025 | 4,375 | 4,330 | 4,241.23 | 4,410 | 4,330 | 36,200 |
| September 18, 2025 | 4,375 | 4,375 | 4,285.31 | 4,395 | 4,340 | 21,700 |
| September 17, 2025 | 4,440 | 4,375 | 4,285.31 | 4,440 | 4,370 | 21,700 |
| September 16, 2025 | 4,395 | 4,450 | 4,358.77 | 4,455 | 4,395 | 17,000 |
| September 12, 2025 | 4,390 | 4,395 | 4,395 | 4,410 | 4,350 | 32,900 |
| September 11, 2025 | 4,340 | 4,385 | 4,385 | 4,385 | 4,340 | 12,300 |
| September 10, 2025 | 4,370 | 4,345 | 4,345 | 4,370 | 4,335 | 11,300 |
| September 09, 2025 | 4,325 | 4,350 | 4,350 | 4,385 | 4,315 | 20,800 |
| September 08, 2025 | 4,370 | 4,325 | 4,325 | 4,370 | 4,320 | 19,700 |
| September 05, 2025 | 4,315 | 4,370 | 4,370 | 4,415 | 4,315 | 45,700 |