4,860.00
+5(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,810 | 4,855 | 4,855 | 4,890 | 4,795 | 100,400 |
| December 03, 2025 | 5,010 | 4,810 | 4,810 | 5,040 | 4,805 | 168,000 |
| December 02, 2025 | 4,980 | 5,030 | 5,030 | 5,080 | 4,860 | 144,900 |
| December 01, 2025 | 4,940 | 4,950 | 4,950 | 4,980 | 4,790 | 151,100 |
| November 28, 2025 | 4,900 | 4,870 | 4,870 | 4,920 | 4,805 | 140,800 |
| November 27, 2025 | 4,935 | 4,950 | 4,950 | 4,970 | 4,825 | 148,400 |
| November 26, 2025 | 4,780 | 4,940 | 4,940 | 4,960 | 4,710 | 172,500 |
| November 25, 2025 | 4,595 | 4,710 | 4,710 | 4,750 | 4,575 | 141,700 |
| November 21, 2025 | 4,450 | 4,535 | 4,535 | 4,585 | 4,450 | 91,500 |
| November 20, 2025 | 4,370 | 4,490 | 4,490 | 4,530 | 4,370 | 128,900 |
| November 19, 2025 | 4,400 | 4,300 | 4,300 | 4,445 | 4,285 | 95,600 |
| November 18, 2025 | 4,385 | 4,430 | 4,430 | 4,445 | 4,330 | 138,200 |
| November 17, 2025 | 4,395 | 4,390 | 4,390 | 4,425 | 4,300 | 98,000 |
| November 14, 2025 | 4,370 | 4,375 | 4,375 | 4,405 | 4,325 | 71,300 |
| November 13, 2025 | 4,440 | 4,385 | 4,385 | 4,450 | 4,305 | 133,100 |
| November 12, 2025 | 4,355 | 4,400 | 4,400 | 4,415 | 4,320 | 83,500 |
| November 11, 2025 | 4,400 | 4,375 | 4,375 | 4,420 | 4,300 | 84,800 |
| November 10, 2025 | 4,330 | 4,375 | 4,375 | 4,380 | 4,305 | 50,000 |
| November 07, 2025 | 4,275 | 4,300 | 4,300 | 4,305 | 4,240 | 63,400 |
| November 06, 2025 | 4,270 | 4,275 | 4,275 | 4,345 | 4,225 | 71,700 |
| November 05, 2025 | 4,200 | 4,285 | 4,285 | 4,290 | 4,060 | 129,100 |
| November 04, 2025 | 4,145 | 4,235 | 4,235 | 4,390 | 4,080 | 230,500 |
| October 31, 2025 | 4,195 | 4,140 | 4,140 | 4,195 | 4,120 | 75,900 |
| October 30, 2025 | 4,290 | 4,200 | 4,200 | 4,315 | 4,185 | 156,400 |
| October 29, 2025 | 4,180 | 4,060 | 4,060 | 4,180 | 4,030 | 109,800 |
| October 28, 2025 | 4,285 | 4,110 | 4,110 | 4,285 | 4,095 | 128,800 |
| October 27, 2025 | 4,330 | 4,315 | 4,315 | 4,360 | 4,300 | 80,000 |
| October 24, 2025 | 4,345 | 4,280 | 4,280 | 4,345 | 4,275 | 59,900 |
| October 23, 2025 | 4,350 | 4,345 | 4,345 | 4,385 | 4,300 | 149,600 |
| October 22, 2025 | 4,205 | 4,300 | 4,300 | 4,315 | 4,130 | 251,300 |
| October 21, 2025 | 4,435 | 4,300 | 4,300 | 4,450 | 4,285 | 107,800 |
| October 20, 2025 | 4,385 | 4,410 | 4,410 | 4,480 | 4,340 | 99,200 |
| October 17, 2025 | 4,410 | 4,455 | 4,455 | 4,490 | 4,385 | 113,500 |
| October 16, 2025 | 4,400 | 4,380 | 4,380 | 4,495 | 4,370 | 118,700 |
| October 15, 2025 | 4,340 | 4,460 | 4,460 | 4,535 | 4,340 | 170,200 |
| October 14, 2025 | 4,260 | 4,300 | 4,300 | 4,460 | 4,250 | 215,600 |
| October 10, 2025 | 4,320 | 4,210 | 4,210 | 4,365 | 4,195 | 152,200 |
| October 09, 2025 | 4,545 | 4,425 | 4,425 | 4,555 | 4,405 | 128,900 |
| October 08, 2025 | 4,385 | 4,475 | 4,475 | 4,530 | 4,370 | 122,500 |
| October 07, 2025 | 4,270 | 4,390 | 4,390 | 4,485 | 4,270 | 149,800 |
| October 06, 2025 | 4,180 | 4,245 | 4,245 | 4,255 | 4,150 | 92,100 |
| October 03, 2025 | 4,065 | 4,140 | 4,140 | 4,150 | 4,055 | 47,900 |
| October 02, 2025 | 4,055 | 4,080 | 4,080 | 4,100 | 4,035 | 68,700 |
| October 01, 2025 | 4,190 | 4,030 | 4,030 | 4,210 | 4,030 | 107,700 |
| September 30, 2025 | 4,240 | 4,190 | 4,190 | 4,260 | 4,170 | 91,300 |
| September 29, 2025 | 4,215 | 4,180 | 4,180 | 4,225 | 4,145 | 80,800 |
| September 26, 2025 | 4,130 | 4,215 | 4,170 | 4,240 | 4,130 | 90,900 |
| September 25, 2025 | 4,140 | 4,145 | 4,100.75 | 4,200 | 4,125 | 49,600 |
| September 24, 2025 | 4,125 | 4,140 | 4,095.8 | 4,190 | 4,080 | 62,400 |
| September 22, 2025 | 4,105 | 4,110 | 4,066.12 | 4,145 | 4,095 | 31,100 |
| September 19, 2025 | 4,060 | 4,100 | 4,056.23 | 4,145 | 4,060 | 64,100 |
| September 18, 2025 | 4,060 | 4,060 | 4,060 | 4,085 | 4,000 | 40,500 |
| September 17, 2025 | 4,100 | 4,065 | 4,065 | 4,115 | 4,060 | 52,100 |
| September 16, 2025 | 4,055 | 4,135 | 4,135 | 4,185 | 4,055 | 56,000 |
| September 12, 2025 | 4,000 | 4,020 | 4,020 | 4,045 | 3,985 | 54,700 |
| September 11, 2025 | 4,025 | 3,980 | 3,980 | 4,070 | 3,980 | 37,900 |
| September 10, 2025 | 4,060 | 4,015 | 4,015 | 4,065 | 4,015 | 21,400 |
| September 09, 2025 | 4,075 | 4,070 | 4,070 | 4,130 | 4,060 | 56,800 |
| September 08, 2025 | 4,050 | 4,050 | 4,050 | 4,080 | 4,025 | 30,100 |
| September 05, 2025 | 3,985 | 4,010 | 4,010 | 4,035 | 3,960 | 47,300 |