4,064.00
+16(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,900 | 4,048 | 4,048 | 4,054 | 3,898 | 21.46M |
| December 03, 2025 | 3,884 | 3,886 | 3,886 | 3,937 | 3,861 | 15.75M |
| December 02, 2025 | 3,873 | 3,861 | 3,861 | 3,888 | 3,827 | 17.32M |
| December 01, 2025 | 3,945 | 3,902 | 3,902 | 3,947 | 3,866 | 16.71M |
| November 28, 2025 | 3,919 | 3,947 | 3,947 | 3,955 | 3,887 | 16.44M |
| November 27, 2025 | 3,947 | 3,882 | 3,882 | 3,962 | 3,879 | 17.27M |
| November 26, 2025 | 3,947 | 3,931 | 3,931 | 3,992 | 3,887 | 20.67M |
| November 25, 2025 | 3,850 | 3,877 | 3,877 | 3,925 | 3,822 | 24.5M |
| November 21, 2025 | 3,910 | 3,855 | 3,855 | 3,978 | 3,851 | 40.26M |
| November 20, 2025 | 4,050 | 4,120 | 4,120 | 4,140 | 3,986 | 26.81M |
| November 19, 2025 | 4,011 | 3,930 | 3,930 | 4,015 | 3,842 | 28.99M |
| November 18, 2025 | 4,150 | 4,022 | 4,022 | 4,182 | 4,020 | 25.83M |
| November 17, 2025 | 4,174 | 4,220 | 4,220 | 4,232 | 4,144 | 22.81M |
| November 14, 2025 | 4,241 | 4,174 | 4,174 | 4,278 | 4,147 | 28.56M |
| November 13, 2025 | 4,349 | 4,381 | 4,381 | 4,387 | 4,325 | 15.05M |
| November 12, 2025 | 4,300 | 4,327 | 4,327 | 4,327 | 4,208 | 21.37M |
| November 11, 2025 | 4,400 | 4,336 | 4,336 | 4,402 | 4,305 | 20.82M |
| November 10, 2025 | 4,459 | 4,362 | 4,362 | 4,485 | 4,338 | 27.86M |
| November 07, 2025 | 4,513 | 4,449 | 4,449 | 4,580 | 4,348 | 48.71M |
| November 06, 2025 | 4,500 | 4,618 | 4,618 | 4,618 | 4,484 | 31.47M |
| November 05, 2025 | 4,504 | 4,455 | 4,455 | 4,515 | 4,277 | 44.75M |
| November 04, 2025 | 4,677 | 4,596 | 4,596 | 4,699 | 4,547 | 33.9M |
| October 31, 2025 | 4,490 | 4,653 | 4,653 | 4,660 | 4,464 | 46.86M |
| October 30, 2025 | 4,460 | 4,538 | 4,538 | 4,538 | 4,439 | 48.78M |
| October 29, 2025 | 4,500 | 4,448 | 4,448 | 4,529 | 4,422 | 35.76M |
| October 28, 2025 | 4,468 | 4,416 | 4,416 | 4,525 | 4,395 | 44.18M |
| October 27, 2025 | 4,515 | 4,479 | 4,479 | 4,584 | 4,412 | 44.18M |
| October 24, 2025 | 4,500 | 4,426 | 4,426 | 4,516 | 4,410 | 35.69M |
| October 23, 2025 | 4,277 | 4,452 | 4,452 | 4,452 | 4,275 | 40.02M |
| October 22, 2025 | 4,326 | 4,347 | 4,347 | 4,399 | 4,254 | 39.32M |
| October 21, 2025 | 4,450 | 4,268 | 4,268 | 4,473 | 4,253 | 44.85M |
| October 20, 2025 | 4,390 | 4,412 | 4,412 | 4,412 | 4,316 | 29.95M |
| October 17, 2025 | 4,211 | 4,290 | 4,290 | 4,405 | 4,203 | 39.75M |
| October 16, 2025 | 4,220 | 4,268 | 4,268 | 4,288 | 4,203 | 30.94M |
| October 15, 2025 | 4,020 | 4,123 | 4,123 | 4,125 | 4,003 | 25.54M |
| October 14, 2025 | 4,030 | 3,981 | 3,981 | 4,074 | 3,943 | 34.36M |
| October 10, 2025 | 4,188 | 4,037 | 4,037 | 4,191 | 4,033 | 27.16M |
| October 09, 2025 | 4,308 | 4,193 | 4,193 | 4,338 | 4,181 | 32.94M |
| October 08, 2025 | 4,124 | 4,247 | 4,247 | 4,273 | 4,099 | 48.68M |
| October 07, 2025 | 4,172 | 4,082 | 4,082 | 4,189 | 3,996 | 52.09M |
| October 06, 2025 | 4,250 | 4,102 | 4,102 | 4,251 | 4,022 | 80.34M |
| October 03, 2025 | 3,693 | 3,690 | 3,690 | 3,733 | 3,648 | 20.75M |
| October 02, 2025 | 3,747 | 3,680 | 3,680 | 3,748 | 3,658 | 24.21M |
| October 01, 2025 | 3,791 | 3,732 | 3,732 | 3,823 | 3,682 | 43.53M |
| September 30, 2025 | 3,862 | 3,879 | 3,879 | 3,920 | 3,852 | 20.55M |
| September 29, 2025 | 3,880 | 3,925 | 3,925 | 3,947 | 3,861 | 29.22M |
| September 26, 2025 | 3,823 | 3,859 | 3,859 | 3,926 | 3,821 | 23.95M |
| September 25, 2025 | 3,879 | 3,848 | 3,848 | 3,948 | 3,837 | 30.43M |
| September 24, 2025 | 3,706 | 3,878 | 3,878 | 3,878 | 3,687 | 34.18M |
| September 22, 2025 | 3,734 | 3,682 | 3,682 | 3,790 | 3,665 | 18.66M |
| September 19, 2025 | 3,712 | 3,698 | 3,698 | 3,755 | 3,593 | 29.25M |
| September 18, 2025 | 3,721 | 3,679 | 3,679 | 3,728 | 3,671 | 13.02M |
| September 17, 2025 | 3,757 | 3,703 | 3,703 | 3,764 | 3,691 | 16.14M |
| September 16, 2025 | 3,818 | 3,798 | 3,798 | 3,854 | 3,785 | 20.36M |
| September 12, 2025 | 3,848 | 3,818 | 3,818 | 3,853 | 3,802 | 22.46M |
| September 11, 2025 | 3,776 | 3,812 | 3,812 | 3,828 | 3,768 | 22.9M |
| September 10, 2025 | 3,695 | 3,739 | 3,739 | 3,754 | 3,686 | 16.88M |
| September 09, 2025 | 3,750 | 3,737 | 3,737 | 3,789 | 3,720 | 27.01M |
| September 08, 2025 | 3,747 | 3,727 | 3,727 | 3,772 | 3,677 | 36.58M |
| September 05, 2025 | 3,540 | 3,607 | 3,607 | 3,613 | 3,516 | 26.2M |
