4,710.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,710 | 4,710 | 4,710 | 4,725 | 4,705 | 19,500 |
| December 03, 2025 | 4,725 | 4,710 | 4,710 | 4,725 | 4,700 | 14,800 |
| December 02, 2025 | 4,735 | 4,710 | 4,710 | 4,735 | 4,705 | 19,400 |
| December 01, 2025 | 4,795 | 4,735 | 4,735 | 4,805 | 4,715 | 32,800 |
| November 28, 2025 | 4,740 | 4,785 | 4,785 | 4,790 | 4,735 | 17,800 |
| November 27, 2025 | 4,720 | 4,720 | 4,720 | 4,745 | 4,710 | 31,000 |
| November 26, 2025 | 4,705 | 4,710 | 4,710 | 4,725 | 4,695 | 22,300 |
| November 25, 2025 | 4,685 | 4,695 | 4,695 | 4,710 | 4,680 | 17,700 |
| November 21, 2025 | 4,645 | 4,685 | 4,685 | 4,690 | 4,640 | 12,800 |
| November 20, 2025 | 4,655 | 4,645 | 4,645 | 4,665 | 4,640 | 17,400 |
| November 19, 2025 | 4,635 | 4,620 | 4,620 | 4,660 | 4,620 | 22,500 |
| November 18, 2025 | 4,655 | 4,625 | 4,625 | 4,670 | 4,625 | 31,400 |
| November 17, 2025 | 4,690 | 4,655 | 4,655 | 4,690 | 4,650 | 39,200 |
| November 14, 2025 | 4,715 | 4,690 | 4,690 | 4,735 | 4,690 | 35,600 |
| November 13, 2025 | 4,730 | 4,715 | 4,715 | 4,755 | 4,710 | 32,600 |
| November 12, 2025 | 4,730 | 4,735 | 4,735 | 4,755 | 4,710 | 35,200 |
| November 11, 2025 | 4,685 | 4,725 | 4,725 | 4,735 | 4,670 | 54,600 |
| November 10, 2025 | 4,800 | 4,665 | 4,665 | 4,815 | 4,665 | 148,200 |
| November 07, 2025 | 4,950 | 4,950 | 4,950 | 4,975 | 4,910 | 16,100 |
| November 06, 2025 | 4,865 | 4,950 | 4,950 | 4,955 | 4,865 | 18,400 |
| November 05, 2025 | 4,960 | 4,890 | 4,890 | 4,960 | 4,850 | 29,100 |
| November 04, 2025 | 4,895 | 4,965 | 4,965 | 4,970 | 4,875 | 23,200 |
| October 31, 2025 | 4,930 | 4,930 | 4,930 | 4,935 | 4,900 | 9,500 |
| October 30, 2025 | 4,885 | 4,930 | 4,930 | 4,930 | 4,860 | 16,300 |
| October 29, 2025 | 4,990 | 4,875 | 4,875 | 4,990 | 4,875 | 26,000 |
| October 28, 2025 | 5,000 | 4,970 | 4,970 | 5,000 | 4,960 | 19,000 |
| October 27, 2025 | 4,995 | 5,000 | 5,000 | 5,010 | 4,990 | 27,500 |
| October 24, 2025 | 5,000 | 4,990 | 4,990 | 5,000 | 4,975 | 10,300 |
| October 23, 2025 | 4,990 | 5,000 | 5,000 | 5,000 | 4,990 | 21,300 |
| October 22, 2025 | 4,965 | 5,000 | 5,000 | 5,000 | 4,960 | 10,800 |
| October 21, 2025 | 4,985 | 4,970 | 4,970 | 5,000 | 4,960 | 15,600 |
| October 20, 2025 | 5,000 | 4,985 | 4,985 | 5,010 | 4,975 | 24,200 |
| October 17, 2025 | 4,995 | 4,995 | 4,995 | 5,000 | 4,960 | 9,400 |
| October 16, 2025 | 4,965 | 4,990 | 4,990 | 5,010 | 4,965 | 16,200 |
| October 15, 2025 | 4,875 | 4,960 | 4,960 | 4,960 | 4,875 | 12,900 |
| October 14, 2025 | 4,870 | 4,865 | 4,865 | 4,905 | 4,845 | 30,200 |
| October 10, 2025 | 4,920 | 4,875 | 4,875 | 4,925 | 4,875 | 20,800 |
| October 09, 2025 | 4,945 | 4,915 | 4,915 | 4,945 | 4,915 | 10,600 |
| October 08, 2025 | 4,935 | 4,925 | 4,925 | 4,970 | 4,925 | 11,500 |
| October 07, 2025 | 4,975 | 4,935 | 4,935 | 4,980 | 4,930 | 13,800 |
| October 06, 2025 | 4,915 | 4,955 | 4,955 | 4,970 | 4,875 | 36,000 |
| October 03, 2025 | 4,830 | 4,865 | 4,865 | 4,890 | 4,830 | 18,700 |
| October 02, 2025 | 4,885 | 4,830 | 4,830 | 4,890 | 4,825 | 28,100 |
| October 01, 2025 | 4,980 | 4,885 | 4,885 | 4,980 | 4,875 | 45,000 |
| September 30, 2025 | 5,050 | 4,980 | 4,980 | 5,050 | 4,965 | 56,900 |
| September 29, 2025 | 5,030 | 5,080 | 5,080 | 5,110 | 5,020 | 26,500 |
| September 26, 2025 | 5,190 | 5,180 | 5,180 | 5,200 | 5,140 | 65,400 |
| September 25, 2025 | 5,200 | 5,190 | 5,190 | 5,210 | 5,160 | 19,800 |
| September 24, 2025 | 5,190 | 5,160 | 5,160 | 5,190 | 5,130 | 22,600 |
| September 22, 2025 | 5,160 | 5,140 | 5,140 | 5,180 | 5,140 | 15,100 |
| September 19, 2025 | 5,170 | 5,140 | 5,140 | 5,190 | 5,140 | 20,900 |
| September 18, 2025 | 5,170 | 5,140 | 5,140 | 5,170 | 5,130 | 20,200 |
| September 17, 2025 | 5,240 | 5,180 | 5,180 | 5,240 | 5,170 | 24,900 |
| September 16, 2025 | 5,250 | 5,240 | 5,240 | 5,250 | 5,230 | 12,300 |
| September 12, 2025 | 5,280 | 5,250 | 5,250 | 5,280 | 5,220 | 11,000 |
| September 11, 2025 | 5,280 | 5,250 | 5,250 | 5,280 | 5,220 | 11,000 |
| September 10, 2025 | 5,300 | 5,250 | 5,250 | 5,300 | 5,230 | 26,300 |
| September 09, 2025 | 5,320 | 5,270 | 5,270 | 5,320 | 5,250 | 20,600 |
| September 08, 2025 | 5,270 | 5,290 | 5,290 | 5,310 | 5,270 | 13,400 |
| September 05, 2025 | 5,270 | 5,270 | 5,270 | 5,270 | 5,230 | 15,100 |