4,580.00
-20(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,500 | 4,600 | 4,600 | 4,615 | 4,475 | 47,100 |
| December 03, 2025 | 4,580 | 4,515 | 4,515 | 4,580 | 4,500 | 63,400 |
| December 02, 2025 | 4,700 | 4,605 | 4,605 | 4,710 | 4,585 | 41,600 |
| December 01, 2025 | 4,715 | 4,635 | 4,635 | 4,790 | 4,635 | 73,600 |
| November 28, 2025 | 4,600 | 4,645 | 4,645 | 4,700 | 4,600 | 67,900 |
| November 27, 2025 | 4,500 | 4,585 | 4,585 | 4,635 | 4,500 | 74,900 |
| November 26, 2025 | 4,400 | 4,470 | 4,470 | 4,500 | 4,400 | 58,900 |
| November 25, 2025 | 4,375 | 4,365 | 4,365 | 4,385 | 4,330 | 40,500 |
| November 21, 2025 | 4,275 | 4,320 | 4,320 | 4,365 | 4,275 | 50,900 |
| November 20, 2025 | 4,265 | 4,320 | 4,320 | 4,375 | 4,265 | 65,800 |
| November 19, 2025 | 4,200 | 4,200 | 4,200 | 4,280 | 4,175 | 71,000 |
| November 18, 2025 | 4,270 | 4,160 | 4,160 | 4,300 | 4,150 | 72,200 |
| November 17, 2025 | 4,310 | 4,290 | 4,290 | 4,375 | 4,255 | 74,100 |
| November 14, 2025 | 4,275 | 4,325 | 4,325 | 4,360 | 4,230 | 61,400 |
| November 13, 2025 | 4,250 | 4,295 | 4,295 | 4,345 | 4,245 | 66,100 |
| November 12, 2025 | 4,260 | 4,250 | 4,250 | 4,325 | 4,230 | 113,800 |
| November 11, 2025 | 4,045 | 4,250 | 4,250 | 4,250 | 3,960 | 234,600 |
| November 10, 2025 | 3,960 | 3,990 | 3,990 | 4,020 | 3,940 | 96,500 |
| November 07, 2025 | 3,970 | 3,905 | 3,905 | 3,970 | 3,880 | 50,900 |
| November 06, 2025 | 3,860 | 3,970 | 3,970 | 4,010 | 3,855 | 56,500 |
| November 05, 2025 | 3,875 | 3,860 | 3,860 | 3,875 | 3,705 | 61,600 |
| November 04, 2025 | 3,855 | 3,865 | 3,865 | 3,910 | 3,810 | 50,000 |
| October 31, 2025 | 3,860 | 3,845 | 3,845 | 3,875 | 3,790 | 63,900 |
| October 30, 2025 | 3,810 | 3,880 | 3,880 | 3,905 | 3,795 | 142,100 |
| October 29, 2025 | 3,860 | 3,775 | 3,775 | 3,865 | 3,760 | 63,100 |
| October 28, 2025 | 3,920 | 3,860 | 3,860 | 3,945 | 3,855 | 61,800 |
| October 27, 2025 | 3,860 | 3,930 | 3,930 | 3,965 | 3,835 | 80,200 |
| October 24, 2025 | 3,795 | 3,800 | 3,800 | 3,800 | 3,755 | 46,700 |
| October 23, 2025 | 3,750 | 3,795 | 3,795 | 3,795 | 3,735 | 47,400 |
| October 22, 2025 | 3,750 | 3,755 | 3,755 | 3,790 | 3,730 | 28,700 |
| October 21, 2025 | 3,750 | 3,750 | 3,750 | 3,770 | 3,725 | 31,700 |
| October 20, 2025 | 3,675 | 3,745 | 3,745 | 3,755 | 3,660 | 38,200 |
| October 17, 2025 | 3,630 | 3,635 | 3,635 | 3,635 | 3,595 | 35,300 |
| October 16, 2025 | 3,680 | 3,690 | 3,690 | 3,715 | 3,670 | 38,900 |
| October 15, 2025 | 3,640 | 3,645 | 3,645 | 3,660 | 3,605 | 46,500 |
| October 14, 2025 | 3,615 | 3,590 | 3,590 | 3,650 | 3,545 | 70,600 |
| October 10, 2025 | 3,750 | 3,685 | 3,685 | 3,750 | 3,665 | 66,200 |
| October 09, 2025 | 3,755 | 3,800 | 3,800 | 3,800 | 3,740 | 34,400 |
| October 08, 2025 | 3,755 | 3,750 | 3,750 | 3,805 | 3,740 | 46,500 |
| October 07, 2025 | 3,720 | 3,730 | 3,730 | 3,770 | 3,685 | 49,700 |
| October 06, 2025 | 3,785 | 3,740 | 3,740 | 3,795 | 3,640 | 101,700 |
| October 03, 2025 | 3,720 | 3,750 | 3,750 | 3,760 | 3,710 | 32,000 |
| October 02, 2025 | 3,755 | 3,730 | 3,730 | 3,785 | 3,675 | 52,200 |
| October 01, 2025 | 3,860 | 3,755 | 3,755 | 3,860 | 3,740 | 59,300 |
| September 30, 2025 | 3,800 | 3,865 | 3,865 | 3,890 | 3,735 | 70,000 |
| September 29, 2025 | 3,835 | 3,780 | 3,780 | 3,840 | 3,765 | 73,100 |
| September 26, 2025 | 3,820 | 3,895 | 3,895 | 3,905 | 3,820 | 73,100 |
| September 25, 2025 | 3,700 | 3,790 | 3,790 | 3,810 | 3,700 | 62,300 |
| September 24, 2025 | 3,675 | 3,720 | 3,720 | 3,720 | 3,675 | 45,600 |
| September 22, 2025 | 3,690 | 3,715 | 3,715 | 3,725 | 3,675 | 41,200 |
| September 19, 2025 | 3,640 | 3,680 | 3,680 | 3,690 | 3,610 | 70,800 |
| September 18, 2025 | 3,660 | 3,645 | 3,645 | 3,660 | 3,620 | 47,900 |
| September 17, 2025 | 3,660 | 3,645 | 3,645 | 3,660 | 3,620 | 49,200 |
| September 16, 2025 | 3,605 | 3,605 | 3,605 | 3,610 | 3,550 | 49,200 |
| September 12, 2025 | 3,680 | 3,630 | 3,630 | 3,680 | 3,625 | 52,400 |
| September 11, 2025 | 3,650 | 3,650 | 3,650 | 3,670 | 3,620 | 34,400 |
| September 10, 2025 | 3,615 | 3,665 | 3,665 | 3,670 | 3,605 | 39,800 |
| September 09, 2025 | 3,655 | 3,620 | 3,620 | 3,675 | 3,600 | 37,300 |
| September 08, 2025 | 3,650 | 3,655 | 3,655 | 3,655 | 3,600 | 44,400 |
| September 05, 2025 | 3,680 | 3,645 | 3,645 | 3,705 | 3,625 | 66,200 |