3,965.00
+100(+2.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,915 | 3,965 | 3,965 | 4,050 | 3,890 | 189,500 |
| December 03, 2025 | 3,920 | 3,865 | 3,865 | 3,935 | 3,775 | 175,900 |
| December 02, 2025 | 3,980 | 3,925 | 3,925 | 3,990 | 3,900 | 143,400 |
| December 01, 2025 | 4,125 | 4,025 | 4,025 | 4,150 | 3,960 | 151,600 |
| November 28, 2025 | 4,210 | 4,195 | 4,195 | 4,230 | 4,120 | 114,000 |
| November 27, 2025 | 4,270 | 4,245 | 4,245 | 4,270 | 4,120 | 116,100 |
| November 26, 2025 | 4,165 | 4,260 | 4,260 | 4,325 | 4,135 | 214,900 |
| November 25, 2025 | 4,250 | 4,095 | 4,095 | 4,275 | 4,090 | 204,600 |
| November 21, 2025 | 4,015 | 4,200 | 4,200 | 4,230 | 3,985 | 178,000 |
| November 20, 2025 | 4,055 | 3,985 | 3,985 | 4,155 | 3,965 | 325,600 |
| November 19, 2025 | 3,785 | 3,915 | 3,915 | 3,950 | 3,700 | 442,400 |
| November 18, 2025 | 3,830 | 3,575 | 3,575 | 3,830 | 3,540 | 244,100 |
| November 17, 2025 | 3,930 | 3,760 | 3,760 | 3,950 | 3,650 | 759,500 |
| November 14, 2025 | 3,310 | 3,360 | 3,360 | 3,400 | 3,300 | 189,800 |
| November 13, 2025 | 3,400 | 3,330 | 3,330 | 3,400 | 3,330 | 109,600 |
| November 12, 2025 | 3,300 | 3,400 | 3,400 | 3,430 | 3,280 | 142,700 |
| November 11, 2025 | 3,315 | 3,340 | 3,340 | 3,340 | 3,215 | 147,000 |
| November 10, 2025 | 3,250 | 3,300 | 3,300 | 3,300 | 3,195 | 104,600 |
| November 07, 2025 | 3,230 | 3,220 | 3,220 | 3,240 | 3,195 | 60,700 |
| November 06, 2025 | 3,240 | 3,255 | 3,255 | 3,310 | 3,230 | 98,600 |
| November 05, 2025 | 3,215 | 3,285 | 3,285 | 3,285 | 3,095 | 155,700 |
| November 04, 2025 | 3,320 | 3,265 | 3,265 | 3,340 | 3,210 | 141,800 |
| October 31, 2025 | 3,340 | 3,385 | 3,385 | 3,400 | 3,320 | 80,800 |
| October 30, 2025 | 3,335 | 3,410 | 3,410 | 3,435 | 3,335 | 80,700 |
| October 29, 2025 | 3,410 | 3,350 | 3,350 | 3,450 | 3,335 | 106,100 |
| October 28, 2025 | 3,575 | 3,480 | 3,480 | 3,575 | 3,460 | 64,500 |
| October 27, 2025 | 3,570 | 3,585 | 3,585 | 3,620 | 3,565 | 37,800 |
| October 24, 2025 | 3,645 | 3,580 | 3,580 | 3,645 | 3,560 | 48,100 |
| October 23, 2025 | 3,680 | 3,665 | 3,665 | 3,705 | 3,640 | 69,400 |
| October 22, 2025 | 3,660 | 3,670 | 3,670 | 3,685 | 3,625 | 72,100 |
| October 21, 2025 | 3,590 | 3,595 | 3,595 | 3,640 | 3,535 | 66,800 |
| October 20, 2025 | 3,500 | 3,520 | 3,520 | 3,595 | 3,485 | 78,500 |
| October 17, 2025 | 3,390 | 3,470 | 3,470 | 3,495 | 3,385 | 94,400 |
| October 16, 2025 | 3,460 | 3,440 | 3,440 | 3,495 | 3,415 | 48,700 |
| October 15, 2025 | 3,420 | 3,465 | 3,465 | 3,520 | 3,405 | 81,400 |
| October 14, 2025 | 3,475 | 3,415 | 3,415 | 3,505 | 3,365 | 140,900 |
| October 10, 2025 | 3,645 | 3,545 | 3,545 | 3,650 | 3,540 | 77,800 |
| October 09, 2025 | 3,580 | 3,675 | 3,675 | 3,685 | 3,560 | 86,000 |
| October 08, 2025 | 3,555 | 3,580 | 3,580 | 3,640 | 3,555 | 81,700 |
| October 07, 2025 | 3,515 | 3,555 | 3,555 | 3,580 | 3,470 | 92,300 |
| October 06, 2025 | 3,660 | 3,530 | 3,530 | 3,660 | 3,520 | 113,200 |
| October 03, 2025 | 3,655 | 3,555 | 3,555 | 3,665 | 3,555 | 89,200 |
| October 02, 2025 | 3,600 | 3,545 | 3,545 | 3,695 | 3,505 | 115,900 |
| October 01, 2025 | 3,665 | 3,585 | 3,585 | 3,670 | 3,535 | 109,200 |
| September 30, 2025 | 3,680 | 3,730 | 3,730 | 3,770 | 3,680 | 136,600 |
| September 29, 2025 | 3,760 | 3,680 | 3,680 | 3,795 | 3,680 | 94,900 |
| September 26, 2025 | 3,715 | 3,760 | 3,760 | 3,790 | 3,715 | 80,100 |
| September 25, 2025 | 3,790 | 3,735 | 3,735 | 3,790 | 3,685 | 84,700 |
| September 24, 2025 | 3,750 | 3,745 | 3,745 | 3,810 | 3,590 | 156,500 |
| September 22, 2025 | 3,800 | 3,800 | 3,800 | 3,855 | 3,770 | 89,300 |
| September 19, 2025 | 3,790 | 3,830 | 3,830 | 3,885 | 3,700 | 171,100 |
| September 18, 2025 | 3,850 | 3,800 | 3,800 | 3,850 | 3,750 | 159,300 |
| September 17, 2025 | 3,985 | 3,900 | 3,900 | 3,985 | 3,870 | 164,900 |
| September 16, 2025 | 3,875 | 3,950 | 3,950 | 3,985 | 3,830 | 311,800 |
| September 12, 2025 | 3,760 | 3,875 | 3,875 | 3,890 | 3,710 | 223,300 |
| September 11, 2025 | 3,670 | 3,690 | 3,690 | 3,750 | 3,600 | 148,400 |
| September 10, 2025 | 3,550 | 3,600 | 3,600 | 3,605 | 3,525 | 89,900 |
| September 09, 2025 | 3,555 | 3,555 | 3,555 | 3,570 | 3,455 | 99,400 |
| September 08, 2025 | 3,500 | 3,530 | 3,530 | 3,555 | 3,480 | 104,700 |
| September 05, 2025 | 3,565 | 3,520 | 3,520 | 3,570 | 3,465 | 129,700 |