4,640.00
-5(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,695 | 4,640 | 4,640 | 4,830 | 4,590 | 268,200 |
| December 03, 2025 | 4,350 | 4,650 | 4,650 | 4,735 | 4,325 | 341,200 |
| December 02, 2025 | 4,400 | 4,405 | 4,405 | 4,545 | 4,345 | 283,600 |
| December 01, 2025 | 4,465 | 4,300 | 4,300 | 4,465 | 4,270 | 172,300 |
| November 28, 2025 | 4,600 | 4,535 | 4,535 | 4,680 | 4,495 | 184,300 |
| November 27, 2025 | 4,465 | 4,570 | 4,570 | 4,595 | 4,410 | 264,400 |
| November 26, 2025 | 4,220 | 4,490 | 4,490 | 4,495 | 4,150 | 475,400 |
| November 25, 2025 | 4,450 | 3,970 | 3,970 | 4,450 | 3,955 | 363,000 |
| November 21, 2025 | 4,280 | 4,430 | 4,430 | 4,470 | 4,210 | 283,000 |
| November 20, 2025 | 4,785 | 4,335 | 4,335 | 4,785 | 4,335 | 335,100 |
| November 19, 2025 | 4,755 | 4,770 | 4,770 | 4,875 | 4,645 | 329,900 |
| November 18, 2025 | 4,760 | 4,720 | 4,720 | 4,850 | 4,625 | 244,500 |
| November 17, 2025 | 4,715 | 4,695 | 4,695 | 4,825 | 4,575 | 470,900 |
| November 14, 2025 | 4,800 | 4,920 | 4,920 | 5,130 | 4,775 | 968,900 |
| November 13, 2025 | 4,720 | 4,845 | 4,845 | 5,070 | 4,675 | 1.67M |
| November 12, 2025 | 4,370 | 4,370 | 4,370 | 4,370 | 4,245 | 496,900 |
| November 11, 2025 | 3,770 | 3,670 | 3,670 | 3,790 | 3,640 | 316,300 |
| November 10, 2025 | 3,740 | 3,755 | 3,755 | 3,795 | 3,670 | 243,100 |
| November 07, 2025 | 3,620 | 3,730 | 3,730 | 3,760 | 3,605 | 166,000 |
| November 06, 2025 | 3,620 | 3,620 | 3,620 | 3,650 | 3,565 | 101,900 |
| November 05, 2025 | 3,620 | 3,620 | 3,620 | 3,650 | 3,565 | 202,100 |
| November 04, 2025 | 3,680 | 3,620 | 3,620 | 3,680 | 3,570 | 195,400 |
| October 31, 2025 | 3,705 | 3,720 | 3,720 | 3,760 | 3,675 | 120,600 |
| October 30, 2025 | 3,665 | 3,710 | 3,710 | 3,720 | 3,655 | 152,000 |
| October 29, 2025 | 3,750 | 3,670 | 3,670 | 3,765 | 3,670 | 196,500 |
| October 28, 2025 | 3,900 | 3,795 | 3,795 | 3,900 | 3,775 | 247,800 |
| October 27, 2025 | 3,905 | 3,925 | 3,925 | 3,935 | 3,880 | 82,000 |
| October 24, 2025 | 4,005 | 3,905 | 3,905 | 4,005 | 3,865 | 124,500 |
| October 23, 2025 | 3,980 | 3,960 | 3,960 | 4,025 | 3,920 | 108,600 |
| October 22, 2025 | 3,930 | 3,980 | 3,980 | 3,980 | 3,905 | 163,700 |
| October 21, 2025 | 4,060 | 3,905 | 3,905 | 4,070 | 3,855 | 367,700 |
| October 20, 2025 | 3,950 | 4,130 | 4,130 | 4,140 | 3,895 | 283,100 |
| October 17, 2025 | 3,950 | 3,880 | 3,880 | 3,960 | 3,865 | 182,600 |
| October 16, 2025 | 4,050 | 3,975 | 3,975 | 4,065 | 3,935 | 171,500 |
| October 15, 2025 | 4,070 | 4,010 | 4,010 | 4,085 | 3,980 | 154,600 |
| October 14, 2025 | 4,090 | 4,060 | 4,060 | 4,115 | 4,025 | 197,200 |
| October 10, 2025 | 4,160 | 4,165 | 4,165 | 4,190 | 4,095 | 151,600 |
| October 09, 2025 | 4,230 | 4,135 | 4,135 | 4,250 | 4,110 | 170,600 |
| October 08, 2025 | 4,215 | 4,245 | 4,245 | 4,325 | 4,195 | 152,500 |
| October 07, 2025 | 4,325 | 4,250 | 4,250 | 4,330 | 4,235 | 197,300 |
| October 06, 2025 | 4,475 | 4,395 | 4,395 | 4,475 | 4,230 | 279,100 |
| October 03, 2025 | 4,300 | 4,365 | 4,365 | 4,420 | 4,260 | 201,000 |
| October 02, 2025 | 4,570 | 4,330 | 4,330 | 4,630 | 4,325 | 259,100 |
| October 01, 2025 | 4,595 | 4,510 | 4,510 | 4,595 | 4,475 | 239,700 |
| September 30, 2025 | 4,935 | 4,650 | 4,650 | 4,935 | 4,635 | 289,100 |
| September 29, 2025 | 5,000 | 4,950 | 4,950 | 5,100 | 4,880 | 221,900 |
| September 26, 2025 | 4,940 | 5,060 | 5,060 | 5,200 | 4,940 | 354,500 |
| September 25, 2025 | 4,910 | 4,900 | 4,900 | 4,940 | 4,835 | 135,900 |
| September 24, 2025 | 5,000 | 4,895 | 4,895 | 5,050 | 4,810 | 169,200 |
| September 22, 2025 | 5,080 | 4,980 | 4,980 | 5,130 | 4,960 | 175,700 |
| September 19, 2025 | 5,040 | 5,080 | 5,080 | 5,320 | 5,010 | 482,400 |
| September 18, 2025 | 4,745 | 4,990 | 4,990 | 5,060 | 4,725 | 833,800 |
| September 17, 2025 | 4,570 | 4,570 | 4,570 | 4,595 | 4,505 | 833,800 |
| September 16, 2025 | 4,620 | 4,605 | 4,605 | 4,650 | 4,525 | 167,300 |
| September 12, 2025 | 4,665 | 4,535 | 4,535 | 4,665 | 4,500 | 162,700 |
| September 11, 2025 | 4,625 | 4,600 | 4,600 | 4,680 | 4,575 | 219,500 |
| September 10, 2025 | 4,425 | 4,555 | 4,555 | 4,575 | 4,405 | 266,500 |
| September 09, 2025 | 4,390 | 4,355 | 4,355 | 4,415 | 4,300 | 119,700 |
| September 08, 2025 | 4,350 | 4,345 | 4,345 | 4,430 | 4,270 | 226,000 |
| September 05, 2025 | 4,200 | 4,315 | 4,315 | 4,350 | 4,180 | 208,900 |