4,364.00
-96(-2.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,400 | 4,460 | 4,460 | 4,479 | 4,394 | 653,100 |
| December 03, 2025 | 4,440 | 4,410 | 4,410 | 4,473 | 4,372 | 578,300 |
| December 02, 2025 | 4,435 | 4,440 | 4,440 | 4,475 | 4,402 | 695,600 |
| December 01, 2025 | 4,373 | 4,398 | 4,398 | 4,424 | 4,346 | 867,100 |
| November 28, 2025 | 4,331 | 4,345 | 4,345 | 4,373 | 4,311 | 715,900 |
| November 27, 2025 | 4,274 | 4,320 | 4,320 | 4,320 | 4,260 | 552,700 |
| November 26, 2025 | 4,210 | 4,274 | 4,274 | 4,281 | 4,171 | 652,600 |
| November 25, 2025 | 4,241 | 4,149 | 4,149 | 4,244 | 4,127 | 756,900 |
| November 21, 2025 | 4,150 | 4,236 | 4,236 | 4,254 | 4,150 | 427,600 |
| November 20, 2025 | 4,193 | 4,208 | 4,208 | 4,266 | 4,190 | 755,900 |
| November 19, 2025 | 4,130 | 4,154 | 4,154 | 4,208 | 4,093 | 1.03M |
| November 18, 2025 | 4,223 | 4,096 | 4,096 | 4,324 | 4,088 | 1.69M |
| November 17, 2025 | 4,172 | 4,200 | 4,200 | 4,329 | 4,147 | 2.49M |
| November 14, 2025 | 4,084 | 4,148 | 4,148 | 4,148 | 4,061 | 771,100 |
| November 13, 2025 | 4,091 | 4,124 | 4,124 | 4,135 | 4,071 | 730,800 |
| November 12, 2025 | 4,008 | 4,048 | 4,048 | 4,072 | 4,003 | 590,600 |
| November 11, 2025 | 4,023 | 4,004 | 4,004 | 4,023 | 3,966 | 368,600 |
| November 10, 2025 | 4,027 | 3,998 | 3,998 | 4,027 | 3,987 | 355,500 |
| November 07, 2025 | 3,954 | 3,986 | 3,986 | 3,993 | 3,942 | 393,800 |
| November 06, 2025 | 3,971 | 4,024 | 4,024 | 4,027 | 3,964 | 352,300 |
| November 05, 2025 | 4,008 | 3,977 | 3,977 | 4,028 | 3,877 | 612,800 |
| November 04, 2025 | 4,004 | 4,018 | 4,018 | 4,044 | 3,947 | 838,600 |
| October 31, 2025 | 3,998 | 3,992 | 3,992 | 4,031 | 3,975 | 764,700 |
| October 30, 2025 | 3,955 | 3,962 | 3,962 | 3,975 | 3,917 | 567,100 |
| October 29, 2025 | 4,010 | 3,918 | 3,918 | 4,010 | 3,918 | 564,600 |
| October 28, 2025 | 4,050 | 4,009 | 4,009 | 4,054 | 3,993 | 640,700 |
| October 27, 2025 | 4,060 | 4,033 | 4,033 | 4,061 | 4,017 | 727,100 |
| October 24, 2025 | 4,002 | 4,010 | 4,010 | 4,022 | 3,988 | 643,100 |
| October 23, 2025 | 4,032 | 3,998 | 3,998 | 4,047 | 3,998 | 893,700 |
| October 22, 2025 | 4,092 | 4,114 | 4,114 | 4,128 | 4,087 | 361,600 |
| October 21, 2025 | 4,149 | 4,099 | 4,099 | 4,175 | 4,095 | 723,400 |
| October 20, 2025 | 4,102 | 4,149 | 4,149 | 4,149 | 4,050 | 663,600 |
| October 17, 2025 | 4,072 | 4,043 | 4,043 | 4,100 | 4,043 | 644,800 |
| October 16, 2025 | 4,199 | 4,121 | 4,121 | 4,200 | 4,098 | 607,700 |
| October 15, 2025 | 4,150 | 4,206 | 4,206 | 4,217 | 4,143 | 618,700 |
| October 14, 2025 | 4,090 | 4,125 | 4,125 | 4,138 | 4,065 | 803,400 |
| October 10, 2025 | 4,238 | 4,136 | 4,136 | 4,239 | 4,136 | 647,300 |
| October 09, 2025 | 4,248 | 4,252 | 4,252 | 4,270 | 4,220 | 502,400 |
| October 08, 2025 | 4,191 | 4,258 | 4,258 | 4,285 | 4,154 | 1.02M |
| October 07, 2025 | 4,243 | 4,154 | 4,154 | 4,270 | 4,128 | 700,900 |
| October 06, 2025 | 4,160 | 4,243 | 4,243 | 4,266 | 4,050 | 1.35M |
| October 03, 2025 | 4,086 | 4,080 | 4,080 | 4,109 | 4,067 | 683,200 |
| October 02, 2025 | 4,090 | 4,086 | 4,086 | 4,100 | 4,045 | 746,400 |
| October 01, 2025 | 4,160 | 4,105 | 4,105 | 4,160 | 4,061 | 807,600 |
| September 30, 2025 | 4,086 | 4,193 | 4,193 | 4,193 | 4,077 | 1.23M |
| September 29, 2025 | 4,099 | 4,052 | 4,052 | 4,109 | 4,039 | 569,700 |
| September 26, 2025 | 4,159 | 4,175 | 4,175 | 4,234 | 4,158 | 1.12M |
| September 25, 2025 | 4,149 | 4,131 | 4,131 | 4,153 | 4,091 | 840,400 |
| September 24, 2025 | 4,080 | 4,104 | 4,104 | 4,110 | 4,055 | 941,700 |
| September 22, 2025 | 4,099 | 4,101 | 4,101 | 4,147 | 4,096 | 668,400 |
| September 19, 2025 | 4,156 | 4,099 | 4,099 | 4,183 | 4,095 | 1.1M |
| September 18, 2025 | 4,190 | 4,150 | 4,150 | 4,199 | 4,132 | 753,600 |
| September 17, 2025 | 4,228 | 4,168 | 4,168 | 4,254 | 4,137 | 860,400 |
| September 16, 2025 | 4,338 | 4,269 | 4,269 | 4,360 | 4,268 | 947,400 |
| September 12, 2025 | 4,299 | 4,280 | 4,280 | 4,301 | 4,257 | 797,100 |
| September 11, 2025 | 4,285 | 4,257 | 4,257 | 4,305 | 4,244 | 798,500 |
| September 10, 2025 | 4,240 | 4,264 | 4,264 | 4,271 | 4,207 | 495,000 |
| September 09, 2025 | 4,238 | 4,204 | 4,204 | 4,259 | 4,199 | 436,700 |
| September 08, 2025 | 4,173 | 4,194 | 4,194 | 4,238 | 4,159 | 556,100 |
| September 05, 2025 | 4,194 | 4,198 | 4,198 | 4,212 | 4,151 | 516,200 |