4,415.00
+70(+1.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,370 | 4,415 | 4,415 | 4,450 | 4,320 | 982,500 |
| December 04, 2025 | 4,330 | 4,345 | 4,345 | 4,370 | 4,295 | 932,000 |
| December 03, 2025 | 4,335 | 4,310 | 4,310 | 4,365 | 4,265 | 1.01M |
| December 02, 2025 | 4,380 | 4,290 | 4,290 | 4,455 | 4,290 | 1.37M |
| December 01, 2025 | 4,550 | 4,380 | 4,380 | 4,565 | 4,355 | 1.79M |
| November 28, 2025 | 4,480 | 4,605 | 4,605 | 4,645 | 4,455 | 2.83M |
| November 27, 2025 | 4,370 | 4,410 | 4,410 | 4,465 | 4,350 | 1.57M |
| November 26, 2025 | 4,280 | 4,315 | 4,315 | 4,375 | 4,240 | 1.38M |
| November 25, 2025 | 4,500 | 4,235 | 4,235 | 4,510 | 4,170 | 2.02M |
| November 21, 2025 | 4,495 | 4,410 | 4,410 | 4,525 | 4,370 | 2.55M |
| November 20, 2025 | 4,555 | 4,715 | 4,715 | 4,765 | 4,525 | 2.81M |
| November 19, 2025 | 4,485 | 4,345 | 4,345 | 4,520 | 4,220 | 2.62M |
| November 18, 2025 | 4,660 | 4,475 | 4,475 | 4,730 | 4,475 | 2.6M |
| November 17, 2025 | 4,545 | 4,810 | 4,810 | 4,960 | 4,450 | 3.88M |
| November 14, 2025 | 4,415 | 4,590 | 4,590 | 4,650 | 4,340 | 3.32M |
| November 13, 2025 | 4,505 | 4,585 | 4,585 | 4,585 | 4,390 | 2.58M |
| November 12, 2025 | 4,300 | 4,435 | 4,435 | 4,510 | 4,270 | 2.68M |
| November 11, 2025 | 4,455 | 4,330 | 4,330 | 4,475 | 4,200 | 3.69M |
| November 10, 2025 | 4,570 | 4,525 | 4,525 | 4,685 | 4,505 | 3.1M |
| November 07, 2025 | 4,525 | 4,385 | 4,385 | 4,545 | 4,360 | 2.83M |
| November 06, 2025 | 4,880 | 4,665 | 4,665 | 4,920 | 4,635 | 2.31M |
| November 05, 2025 | 4,760 | 4,865 | 4,865 | 4,900 | 4,655 | 3.14M |
| November 04, 2025 | 5,350 | 4,900 | 4,900 | 5,360 | 4,870 | 3.12M |
| October 31, 2025 | 5,170 | 5,250 | 5,250 | 5,270 | 5,110 | 2.01M |
| October 30, 2025 | 5,110 | 5,260 | 5,260 | 5,300 | 5,080 | 3.12M |
| October 29, 2025 | 5,550 | 5,210 | 5,210 | 5,620 | 5,130 | 4.26M |
| October 28, 2025 | 5,410 | 5,430 | 5,430 | 5,650 | 5,250 | 8.48M |
| October 27, 2025 | 5,550 | 5,390 | 5,390 | 5,600 | 5,080 | 10.46M |
| October 24, 2025 | 4,550 | 5,050 | 5,050 | 5,110 | 4,465 | 12.88M |
| October 23, 2025 | 4,220 | 4,410 | 4,410 | 4,540 | 4,210 | 10.5M |
| October 22, 2025 | 3,865 | 3,840 | 3,840 | 3,945 | 3,780 | 3.21M |
| October 21, 2025 | 3,845 | 3,770 | 3,770 | 3,895 | 3,725 | 2.04M |
| October 20, 2025 | 3,845 | 3,785 | 3,785 | 3,885 | 3,700 | 1.91M |
| October 17, 2025 | 3,670 | 3,775 | 3,775 | 3,910 | 3,650 | 3.41M |
| October 16, 2025 | 3,690 | 3,700 | 3,700 | 3,780 | 3,645 | 1.72M |
| October 15, 2025 | 3,635 | 3,620 | 3,620 | 3,695 | 3,590 | 1.58M |
| October 14, 2025 | 3,670 | 3,585 | 3,585 | 3,695 | 3,520 | 2.11M |
| October 10, 2025 | 3,750 | 3,685 | 3,685 | 3,840 | 3,605 | 2.16M |
| October 09, 2025 | 3,915 | 3,755 | 3,755 | 3,935 | 3,715 | 1.96M |
| October 08, 2025 | 3,720 | 3,845 | 3,845 | 3,955 | 3,685 | 3.66M |
| October 07, 2025 | 3,750 | 3,720 | 3,720 | 3,845 | 3,640 | 3.35M |
| October 06, 2025 | 3,545 | 3,615 | 3,615 | 3,615 | 3,475 | 5.4M |
| October 03, 2025 | 3,175 | 3,195 | 3,195 | 3,200 | 3,095 | 1.44M |
| October 02, 2025 | 3,245 | 3,135 | 3,135 | 3,285 | 3,135 | 1.37M |
| October 01, 2025 | 3,370 | 3,230 | 3,230 | 3,395 | 3,215 | 1.5M |
| September 30, 2025 | 3,330 | 3,415 | 3,415 | 3,455 | 3,300 | 1.9M |
| September 29, 2025 | 3,445 | 3,340 | 3,340 | 3,475 | 3,335 | 1.55M |
| September 26, 2025 | 3,370 | 3,370 | 3,370 | 3,525 | 3,350 | 3.41M |
| September 25, 2025 | 3,345 | 3,310 | 3,310 | 3,415 | 3,310 | 2.05M |
| September 24, 2025 | 3,100 | 3,360 | 3,360 | 3,380 | 3,090 | 4.41M |
| September 22, 2025 | 3,105 | 3,050 | 3,050 | 3,170 | 3,020 | 1.47M |
| September 19, 2025 | 3,055 | 3,085 | 3,085 | 3,125 | 3,010 | 2.08M |
| September 18, 2025 | 3,095 | 3,020 | 3,020 | 3,245 | 3,020 | 3.3M |
| September 17, 2025 | 3,030 | 3,020 | 3,020 | 3,040 | 2,995 | 3.3M |
| September 16, 2025 | 3,200 | 3,050 | 3,050 | 3,205 | 3,035 | 2.19M |
| September 12, 2025 | 3,205 | 3,225 | 3,225 | 3,270 | 3,190 | 1.42M |
| September 11, 2025 | 3,150 | 3,185 | 3,185 | 3,205 | 3,110 | 1.74M |
| September 10, 2025 | 3,220 | 3,160 | 3,160 | 3,250 | 3,125 | 1.54M |
| September 09, 2025 | 3,325 | 3,150 | 3,150 | 3,360 | 3,135 | 2.5M |
| September 08, 2025 | 3,320 | 3,275 | 3,275 | 3,370 | 3,220 | 2.25M |