4,879.00
+79(+1.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,800 | 4,879 | 4,879 | 4,894 | 4,800 | 247,700 |
| December 03, 2025 | 4,764 | 4,800 | 4,800 | 4,813 | 4,735 | 243,200 |
| December 02, 2025 | 4,818 | 4,758 | 4,758 | 4,844 | 4,705 | 353,700 |
| December 01, 2025 | 4,803 | 4,748 | 4,748 | 4,839 | 4,748 | 217,900 |
| November 28, 2025 | 4,824 | 4,805 | 4,805 | 4,824 | 4,746 | 237,900 |
| November 27, 2025 | 4,812 | 4,824 | 4,824 | 4,833 | 4,797 | 206,100 |
| November 26, 2025 | 4,777 | 4,853 | 4,853 | 4,870 | 4,735 | 451,900 |
| November 25, 2025 | 4,636 | 4,645 | 4,645 | 4,658 | 4,605 | 274,900 |
| November 21, 2025 | 4,485 | 4,566 | 4,566 | 4,586 | 4,478 | 327,000 |
| November 20, 2025 | 4,502 | 4,485 | 4,485 | 4,540 | 4,484 | 347,800 |
| November 19, 2025 | 4,485 | 4,477 | 4,477 | 4,538 | 4,462 | 247,000 |
| November 18, 2025 | 4,575 | 4,485 | 4,485 | 4,606 | 4,465 | 329,500 |
| November 17, 2025 | 4,630 | 4,570 | 4,570 | 4,656 | 4,539 | 293,000 |
| November 14, 2025 | 4,627 | 4,637 | 4,637 | 4,670 | 4,597 | 198,500 |
| November 13, 2025 | 4,651 | 4,657 | 4,657 | 4,686 | 4,618 | 259,200 |
| November 12, 2025 | 4,695 | 4,651 | 4,651 | 4,738 | 4,618 | 256,000 |
| November 11, 2025 | 4,630 | 4,649 | 4,649 | 4,667 | 4,604 | 216,800 |
| November 10, 2025 | 4,626 | 4,607 | 4,607 | 4,638 | 4,586 | 248,800 |
| November 07, 2025 | 4,537 | 4,584 | 4,584 | 4,615 | 4,537 | 312,500 |
| November 06, 2025 | 4,537 | 4,537 | 4,537 | 4,579 | 4,503 | 268,200 |
| November 05, 2025 | 4,517 | 4,484 | 4,484 | 4,526 | 4,400 | 341,200 |
| November 04, 2025 | 4,500 | 4,530 | 4,530 | 4,552 | 4,475 | 445,400 |
| October 31, 2025 | 4,570 | 4,480 | 4,480 | 4,641 | 4,303 | 596,000 |
| October 30, 2025 | 4,569 | 4,567 | 4,567 | 4,600 | 4,550 | 284,700 |
| October 29, 2025 | 4,559 | 4,560 | 4,560 | 4,606 | 4,545 | 175,500 |
| October 28, 2025 | 4,638 | 4,544 | 4,544 | 4,638 | 4,530 | 192,800 |
| October 27, 2025 | 4,617 | 4,651 | 4,651 | 4,670 | 4,591 | 209,500 |
| October 24, 2025 | 4,595 | 4,602 | 4,602 | 4,611 | 4,583 | 153,800 |
| October 23, 2025 | 4,565 | 4,589 | 4,589 | 4,604 | 4,559 | 184,800 |
| October 22, 2025 | 4,540 | 4,560 | 4,560 | 4,587 | 4,540 | 198,000 |
| October 21, 2025 | 4,500 | 4,516 | 4,516 | 4,550 | 4,500 | 172,400 |
| October 20, 2025 | 4,462 | 4,484 | 4,484 | 4,494 | 4,421 | 161,300 |
| October 17, 2025 | 4,409 | 4,392 | 4,392 | 4,480 | 4,375 | 189,600 |
| October 16, 2025 | 4,420 | 4,417 | 4,417 | 4,462 | 4,404 | 165,500 |
| October 15, 2025 | 4,365 | 4,408 | 4,408 | 4,417 | 4,333 | 227,300 |
| October 14, 2025 | 4,359 | 4,331 | 4,331 | 4,441 | 4,306 | 362,200 |
| October 10, 2025 | 4,550 | 4,470 | 4,470 | 4,558 | 4,457 | 283,000 |
| October 09, 2025 | 4,496 | 4,560 | 4,560 | 4,560 | 4,473 | 168,400 |
| October 08, 2025 | 4,511 | 4,501 | 4,501 | 4,536 | 4,473 | 257,800 |
| October 07, 2025 | 4,481 | 4,521 | 4,521 | 4,550 | 4,481 | 204,000 |
| October 06, 2025 | 4,550 | 4,480 | 4,480 | 4,570 | 4,470 | 254,300 |
| October 03, 2025 | 4,447 | 4,458 | 4,458 | 4,465 | 4,415 | 245,800 |
| October 02, 2025 | 4,438 | 4,447 | 4,447 | 4,466 | 4,408 | 192,800 |
| October 01, 2025 | 4,414 | 4,425 | 4,425 | 4,453 | 4,395 | 242,000 |
| September 30, 2025 | 4,442 | 4,470 | 4,470 | 4,508 | 4,438 | 242,400 |
| September 29, 2025 | 4,525 | 4,461 | 4,461 | 4,528 | 4,430 | 215,900 |
| September 26, 2025 | 4,542 | 4,533 | 4,533 | 4,556 | 4,510 | 204,800 |
| September 25, 2025 | 4,510 | 4,522 | 4,522 | 4,533 | 4,493 | 229,100 |
| September 24, 2025 | 4,461 | 4,465 | 4,465 | 4,466 | 4,418 | 343,200 |
| September 22, 2025 | 4,445 | 4,465 | 4,465 | 4,489 | 4,415 | 259,600 |
| September 19, 2025 | 4,480 | 4,440 | 4,440 | 4,514 | 4,403 | 713,600 |
| September 18, 2025 | 4,498 | 4,496 | 4,496 | 4,523 | 4,465 | 277,500 |
| September 17, 2025 | 4,426 | 4,476 | 4,476 | 4,486 | 4,410 | 277,500 |
| September 16, 2025 | 4,449 | 4,491 | 4,491 | 4,519 | 4,446 | 216,800 |
| September 12, 2025 | 4,475 | 4,449 | 4,449 | 4,475 | 4,435 | 222,100 |
| September 11, 2025 | 4,401 | 4,428 | 4,428 | 4,453 | 4,389 | 214,900 |
| September 10, 2025 | 4,449 | 4,420 | 4,420 | 4,463 | 4,407 | 194,700 |
| September 09, 2025 | 4,464 | 4,449 | 4,449 | 4,487 | 4,434 | 271,100 |
| September 08, 2025 | 4,422 | 4,457 | 4,457 | 4,460 | 4,402 | 182,000 |
| September 05, 2025 | 4,415 | 4,410 | 4,410 | 4,426 | 4,366 | 205,200 |