4,710.00
+50(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,650 | 4,710 | 4,710 | 4,715 | 4,650 | 43,600 |
| December 04, 2025 | 4,605 | 4,660 | 4,660 | 4,660 | 4,605 | 28,100 |
| December 03, 2025 | 4,610 | 4,620 | 4,620 | 4,640 | 4,595 | 28,100 |
| December 02, 2025 | 4,640 | 4,575 | 4,575 | 4,645 | 4,575 | 30,800 |
| December 01, 2025 | 4,770 | 4,645 | 4,645 | 4,785 | 4,630 | 43,800 |
| November 28, 2025 | 4,705 | 4,765 | 4,765 | 4,785 | 4,705 | 22,500 |
| November 27, 2025 | 4,655 | 4,680 | 4,680 | 4,695 | 4,640 | 30,700 |
| November 26, 2025 | 4,610 | 4,635 | 4,635 | 4,650 | 4,605 | 25,500 |
| November 25, 2025 | 4,625 | 4,635 | 4,635 | 4,660 | 4,585 | 37,900 |
| November 21, 2025 | 4,550 | 4,570 | 4,570 | 4,625 | 4,525 | 40,500 |
| November 20, 2025 | 4,620 | 4,650 | 4,650 | 4,680 | 4,585 | 44,600 |
| November 19, 2025 | 4,545 | 4,550 | 4,550 | 4,590 | 4,505 | 29,600 |
| November 18, 2025 | 4,665 | 4,545 | 4,545 | 4,675 | 4,540 | 25,600 |
| November 17, 2025 | 4,555 | 4,645 | 4,645 | 4,660 | 4,555 | 30,300 |
| November 14, 2025 | 4,610 | 4,540 | 4,540 | 4,620 | 4,515 | 42,800 |
| November 13, 2025 | 4,655 | 4,660 | 4,660 | 4,695 | 4,620 | 29,000 |
| November 12, 2025 | 4,630 | 4,630 | 4,630 | 4,655 | 4,575 | 21,100 |
| November 11, 2025 | 4,650 | 4,595 | 4,595 | 4,650 | 4,560 | 35,700 |
| November 10, 2025 | 4,550 | 4,590 | 4,590 | 4,620 | 4,505 | 42,400 |
| November 07, 2025 | 4,425 | 4,495 | 4,495 | 4,495 | 4,415 | 37,900 |
| November 06, 2025 | 4,590 | 4,495 | 4,495 | 4,595 | 4,495 | 56,300 |
| November 05, 2025 | 4,445 | 4,520 | 4,520 | 4,570 | 4,380 | 184,900 |
| November 04, 2025 | 4,690 | 4,865 | 4,865 | 4,905 | 4,680 | 168,400 |
| October 31, 2025 | 4,570 | 4,635 | 4,635 | 4,635 | 4,535 | 57,900 |
| October 30, 2025 | 4,515 | 4,565 | 4,565 | 4,600 | 4,515 | 39,400 |
| October 29, 2025 | 4,555 | 4,520 | 4,520 | 4,555 | 4,485 | 30,400 |
| October 28, 2025 | 4,620 | 4,550 | 4,550 | 4,685 | 4,525 | 46,300 |
| October 27, 2025 | 4,615 | 4,625 | 4,625 | 4,635 | 4,560 | 33,600 |
| October 24, 2025 | 4,500 | 4,545 | 4,545 | 4,545 | 4,425 | 35,200 |
| October 23, 2025 | 4,470 | 4,460 | 4,460 | 4,470 | 4,405 | 32,800 |
| October 22, 2025 | 4,450 | 4,445 | 4,445 | 4,470 | 4,395 | 33,700 |
| October 21, 2025 | 4,435 | 4,440 | 4,440 | 4,490 | 4,425 | 27,000 |
| October 20, 2025 | 4,365 | 4,430 | 4,430 | 4,435 | 4,360 | 19,100 |
| October 17, 2025 | 4,335 | 4,350 | 4,350 | 4,355 | 4,310 | 19,800 |
| October 16, 2025 | 4,365 | 4,325 | 4,325 | 4,375 | 4,315 | 16,500 |
| October 15, 2025 | 4,255 | 4,335 | 4,335 | 4,335 | 4,255 | 21,700 |
| October 14, 2025 | 4,195 | 4,220 | 4,220 | 4,250 | 4,180 | 43,100 |
| October 10, 2025 | 4,365 | 4,265 | 4,265 | 4,375 | 4,265 | 34,500 |
| October 09, 2025 | 4,410 | 4,395 | 4,395 | 4,450 | 4,365 | 28,600 |
| October 08, 2025 | 4,500 | 4,410 | 4,410 | 4,520 | 4,410 | 23,200 |
| October 07, 2025 | 4,400 | 4,495 | 4,495 | 4,510 | 4,400 | 33,000 |
| October 06, 2025 | 4,440 | 4,440 | 4,440 | 4,440 | 4,370 | 44,500 |
| October 03, 2025 | 4,265 | 4,340 | 4,340 | 4,340 | 4,265 | 37,100 |
| October 02, 2025 | 4,250 | 4,250 | 4,250 | 4,310 | 4,245 | 27,100 |
| October 01, 2025 | 4,350 | 4,215 | 4,215 | 4,350 | 4,180 | 51,600 |
| September 30, 2025 | 4,425 | 4,390 | 4,390 | 4,425 | 4,370 | 21,400 |
| September 29, 2025 | 4,440 | 4,415 | 4,415 | 4,450 | 4,355 | 35,800 |
| September 26, 2025 | 4,430 | 4,475 | 4,475 | 4,500 | 4,400 | 34,300 |
| September 25, 2025 | 4,510 | 4,430 | 4,430 | 4,515 | 4,410 | 23,400 |
| September 24, 2025 | 4,450 | 4,485 | 4,485 | 4,485 | 4,420 | 23,100 |
| September 22, 2025 | 4,470 | 4,450 | 4,450 | 4,470 | 4,430 | 15,900 |
| September 19, 2025 | 4,510 | 4,470 | 4,470 | 4,520 | 4,410 | 29,500 |
| September 18, 2025 | 4,460 | 4,475 | 4,475 | 4,510 | 4,430 | 25,300 |
| September 17, 2025 | 4,450 | 4,430 | 4,430 | 4,470 | 4,390 | 25,300 |
| September 16, 2025 | 4,380 | 4,500 | 4,500 | 4,510 | 4,380 | 41,800 |
| September 12, 2025 | 4,360 | 4,365 | 4,365 | 4,430 | 4,345 | 34,500 |
| September 11, 2025 | 4,350 | 4,325 | 4,325 | 4,365 | 4,295 | 21,100 |
| September 10, 2025 | 4,280 | 4,325 | 4,325 | 4,330 | 4,280 | 27,200 |
| September 09, 2025 | 4,225 | 4,215 | 4,215 | 4,285 | 4,195 | 23,700 |
| September 08, 2025 | 4,195 | 4,220 | 4,220 | 4,230 | 4,160 | 23,700 |