4,030.00
+80(+2.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,995 | 4,030 | 4,030 | 4,045 | 3,970 | 68,600 |
| December 03, 2025 | 4,000 | 3,950 | 3,950 | 4,005 | 3,945 | 32,100 |
| December 02, 2025 | 4,000 | 3,985 | 3,985 | 4,005 | 3,945 | 47,000 |
| December 01, 2025 | 4,025 | 3,945 | 3,945 | 4,035 | 3,940 | 27,600 |
| November 28, 2025 | 3,990 | 4,025 | 4,025 | 4,025 | 3,975 | 38,600 |
| November 27, 2025 | 3,950 | 3,975 | 3,975 | 3,985 | 3,935 | 22,000 |
| November 26, 2025 | 3,895 | 3,950 | 3,950 | 3,970 | 3,895 | 40,900 |
| November 25, 2025 | 3,885 | 3,905 | 3,905 | 3,940 | 3,855 | 46,400 |
| November 21, 2025 | 3,750 | 3,840 | 3,840 | 3,845 | 3,750 | 42,800 |
| November 20, 2025 | 3,790 | 3,820 | 3,820 | 3,845 | 3,765 | 57,700 |
| November 19, 2025 | 3,745 | 3,720 | 3,720 | 3,800 | 3,720 | 58,900 |
| November 18, 2025 | 3,865 | 3,745 | 3,745 | 3,885 | 3,735 | 51,100 |
| November 17, 2025 | 3,870 | 3,860 | 3,860 | 3,890 | 3,855 | 28,200 |
| November 14, 2025 | 3,890 | 3,870 | 3,870 | 3,955 | 3,870 | 39,200 |
| November 13, 2025 | 3,980 | 3,955 | 3,955 | 4,005 | 3,950 | 44,200 |
| November 12, 2025 | 3,930 | 3,960 | 3,960 | 4,000 | 3,930 | 48,600 |
| November 11, 2025 | 3,885 | 3,940 | 3,940 | 3,970 | 3,870 | 57,800 |
| November 10, 2025 | 3,910 | 3,885 | 3,885 | 3,915 | 3,875 | 53,500 |
| November 07, 2025 | 3,905 | 3,880 | 3,880 | 3,930 | 3,860 | 69,200 |
| November 06, 2025 | 3,745 | 3,940 | 3,940 | 3,970 | 3,690 | 245,200 |
| November 05, 2025 | 3,745 | 3,940 | 3,940 | 3,970 | 3,690 | 245,200 |
| November 04, 2025 | 4,000 | 3,915 | 3,915 | 4,005 | 3,825 | 195,000 |
| October 31, 2025 | 3,850 | 3,885 | 3,885 | 3,885 | 3,815 | 59,900 |
| October 30, 2025 | 3,800 | 3,830 | 3,830 | 3,850 | 3,800 | 135,200 |
| October 29, 2025 | 3,850 | 3,785 | 3,785 | 3,865 | 3,775 | 53,500 |
| October 28, 2025 | 3,910 | 3,815 | 3,815 | 3,915 | 3,810 | 62,800 |
| October 27, 2025 | 3,905 | 3,900 | 3,900 | 3,925 | 3,895 | 56,800 |
| October 24, 2025 | 3,785 | 3,860 | 3,860 | 3,870 | 3,785 | 43,600 |
| October 23, 2025 | 3,755 | 3,785 | 3,785 | 3,810 | 3,750 | 57,000 |
| October 22, 2025 | 3,695 | 3,775 | 3,775 | 3,790 | 3,675 | 101,900 |
| October 21, 2025 | 3,635 | 3,665 | 3,665 | 3,695 | 3,635 | 25,200 |
| October 20, 2025 | 3,665 | 3,635 | 3,635 | 3,665 | 3,615 | 28,600 |
| October 17, 2025 | 3,650 | 3,610 | 3,610 | 3,675 | 3,565 | 48,700 |
| October 16, 2025 | 3,685 | 3,700 | 3,700 | 3,715 | 3,670 | 41,300 |
| October 15, 2025 | 3,590 | 3,645 | 3,645 | 3,665 | 3,580 | 41,300 |
| October 14, 2025 | 3,590 | 3,565 | 3,565 | 3,620 | 3,545 | 72,100 |
| October 10, 2025 | 3,725 | 3,660 | 3,660 | 3,725 | 3,645 | 50,100 |
| October 09, 2025 | 3,765 | 3,780 | 3,780 | 3,785 | 3,740 | 37,600 |
| October 08, 2025 | 3,815 | 3,760 | 3,760 | 3,830 | 3,750 | 39,800 |
| October 07, 2025 | 3,855 | 3,825 | 3,825 | 3,870 | 3,825 | 46,600 |
| October 06, 2025 | 3,860 | 3,845 | 3,845 | 3,875 | 3,790 | 65,100 |
| October 03, 2025 | 3,740 | 3,775 | 3,775 | 3,785 | 3,740 | 31,600 |
| October 02, 2025 | 3,675 | 3,715 | 3,715 | 3,720 | 3,640 | 49,900 |
| October 01, 2025 | 3,750 | 3,665 | 3,665 | 3,750 | 3,665 | 52,700 |
| September 30, 2025 | 3,750 | 3,760 | 3,760 | 3,770 | 3,720 | 50,500 |
| September 29, 2025 | 3,785 | 3,765 | 3,765 | 3,820 | 3,715 | 61,400 |
| September 26, 2025 | 3,845 | 3,850 | 3,850 | 3,880 | 3,835 | 40,600 |
| September 25, 2025 | 3,805 | 3,825 | 3,825 | 3,850 | 3,805 | 29,500 |
| September 24, 2025 | 3,815 | 3,805 | 3,805 | 3,820 | 3,785 | 27,900 |
| September 22, 2025 | 3,805 | 3,820 | 3,820 | 3,855 | 3,795 | 28,900 |
| September 19, 2025 | 3,835 | 3,795 | 3,795 | 3,840 | 3,775 | 47,200 |
| September 18, 2025 | 3,830 | 3,820 | 3,820 | 3,840 | 3,810 | 32,100 |
| September 17, 2025 | 3,880 | 3,830 | 3,830 | 3,890 | 3,815 | 36,300 |
| September 16, 2025 | 3,840 | 3,880 | 3,880 | 3,880 | 3,805 | 36,300 |
| September 12, 2025 | 3,825 | 3,835 | 3,835 | 3,850 | 3,810 | 30,300 |
| September 11, 2025 | 3,810 | 3,825 | 3,825 | 3,845 | 3,790 | 17,200 |
| September 10, 2025 | 3,815 | 3,815 | 3,815 | 3,830 | 3,790 | 19,300 |
| September 09, 2025 | 3,850 | 3,815 | 3,815 | 3,875 | 3,785 | 25,600 |
| September 08, 2025 | 3,830 | 3,845 | 3,845 | 3,845 | 3,790 | 29,800 |
| September 05, 2025 | 3,820 | 3,815 | 3,815 | 3,820 | 3,785 | 34,000 |