4,017.00
-20(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,995 | 4,037 | 4,037 | 4,055 | 3,991 | 530,300 |
| December 03, 2025 | 4,034 | 4,040 | 4,040 | 4,093 | 3,990 | 811,300 |
| December 02, 2025 | 3,928 | 3,897 | 3,897 | 3,937 | 3,877 | 442,400 |
| December 01, 2025 | 3,901 | 3,895 | 3,895 | 3,933 | 3,850 | 469,000 |
| November 28, 2025 | 3,919 | 3,927 | 3,927 | 3,958 | 3,883 | 1.18M |
| November 27, 2025 | 3,878 | 3,927 | 3,927 | 3,943 | 3,864 | 507,500 |
| November 26, 2025 | 3,790 | 3,839 | 3,839 | 3,847 | 3,777 | 469,500 |
| November 25, 2025 | 3,780 | 3,776 | 3,776 | 3,791 | 3,731 | 538,100 |
| November 21, 2025 | 3,663 | 3,736 | 3,736 | 3,761 | 3,663 | 1.14M |
| November 20, 2025 | 3,653 | 3,716 | 3,716 | 3,750 | 3,649 | 833,400 |
| November 19, 2025 | 3,627 | 3,623 | 3,623 | 3,652 | 3,585 | 867,700 |
| November 18, 2025 | 3,630 | 3,586 | 3,586 | 3,646 | 3,561 | 1.17M |
| November 17, 2025 | 3,669 | 3,637 | 3,637 | 3,718 | 3,562 | 1.95M |
| November 14, 2025 | 3,966 | 3,941 | 3,941 | 3,969 | 3,904 | 693,600 |
| November 13, 2025 | 3,954 | 3,950 | 3,950 | 3,998 | 3,933 | 436,300 |
| November 12, 2025 | 3,919 | 3,938 | 3,938 | 3,938 | 3,886 | 660,200 |
| November 11, 2025 | 3,879 | 3,903 | 3,903 | 3,903 | 3,842 | 599,500 |
| November 10, 2025 | 3,821 | 3,858 | 3,858 | 3,872 | 3,808 | 542,500 |
| November 07, 2025 | 3,735 | 3,803 | 3,803 | 3,803 | 3,735 | 478,400 |
| November 06, 2025 | 3,739 | 3,791 | 3,791 | 3,814 | 3,720 | 422,600 |
| November 05, 2025 | 3,820 | 3,753 | 3,753 | 3,836 | 3,679 | 698,900 |
| November 04, 2025 | 3,728 | 3,784 | 3,784 | 3,810 | 3,702 | 696,600 |
| October 31, 2025 | 3,748 | 3,767 | 3,767 | 3,783 | 3,738 | 590,100 |
| October 30, 2025 | 3,667 | 3,748 | 3,748 | 3,748 | 3,655 | 1.77M |
| October 29, 2025 | 3,763 | 3,686 | 3,686 | 3,774 | 3,686 | 640,700 |
| October 28, 2025 | 3,818 | 3,762 | 3,762 | 3,829 | 3,753 | 587,700 |
| October 27, 2025 | 3,850 | 3,857 | 3,857 | 3,895 | 3,836 | 434,900 |
| October 24, 2025 | 3,845 | 3,802 | 3,802 | 3,854 | 3,802 | 366,000 |
| October 23, 2025 | 3,796 | 3,847 | 3,847 | 3,847 | 3,782 | 465,800 |
| October 22, 2025 | 3,810 | 3,820 | 3,820 | 3,850 | 3,793 | 414,300 |
| October 21, 2025 | 3,818 | 3,798 | 3,798 | 3,829 | 3,783 | 395,000 |
| October 20, 2025 | 3,765 | 3,774 | 3,774 | 3,780 | 3,727 | 517,900 |
| October 17, 2025 | 3,721 | 3,700 | 3,700 | 3,742 | 3,700 | 525,400 |
| October 16, 2025 | 3,766 | 3,771 | 3,771 | 3,796 | 3,757 | 587,700 |
| October 15, 2025 | 3,807 | 3,771 | 3,771 | 3,807 | 3,762 | 568,300 |
| October 14, 2025 | 3,747 | 3,750 | 3,750 | 3,821 | 3,723 | 905,000 |
| October 10, 2025 | 4,018 | 3,887 | 3,887 | 4,030 | 3,887 | 872,700 |
| October 09, 2025 | 3,962 | 3,997 | 3,997 | 4,000 | 3,944 | 622,300 |
| October 08, 2025 | 3,965 | 4,000 | 4,000 | 4,037 | 3,913 | 1.01M |
| October 07, 2025 | 3,896 | 3,878 | 3,878 | 3,904 | 3,852 | 634,200 |
| October 06, 2025 | 3,860 | 3,877 | 3,877 | 3,897 | 3,811 | 820,300 |
| October 03, 2025 | 3,705 | 3,758 | 3,758 | 3,783 | 3,701 | 624,200 |
| October 02, 2025 | 3,795 | 3,743 | 3,743 | 3,799 | 3,715 | 758,400 |
| October 01, 2025 | 3,881 | 3,829 | 3,829 | 3,891 | 3,775 | 675,100 |
| September 30, 2025 | 3,880 | 3,950 | 3,950 | 3,950 | 3,879 | 585,700 |
| September 29, 2025 | 3,985 | 3,918 | 3,918 | 3,992 | 3,907 | 576,400 |
| September 26, 2025 | 3,958 | 4,006 | 4,006 | 4,006 | 3,924 | 701,500 |
| September 25, 2025 | 3,930 | 3,940 | 3,940 | 3,972 | 3,920 | 773,700 |
| September 24, 2025 | 3,877 | 3,896 | 3,896 | 3,896 | 3,831 | 810,700 |
| September 22, 2025 | 3,875 | 3,869 | 3,869 | 3,889 | 3,855 | 636,300 |
| September 19, 2025 | 3,959 | 3,875 | 3,875 | 3,977 | 3,870 | 2.23M |
| September 18, 2025 | 3,938 | 3,944 | 3,944 | 3,959 | 3,914 | 400,400 |
| September 17, 2025 | 3,920 | 3,931 | 3,931 | 3,943 | 3,864 | 487,800 |
| September 16, 2025 | 3,968 | 3,946 | 3,946 | 3,969 | 3,915 | 826,000 |
| September 12, 2025 | 3,944 | 3,913 | 3,913 | 3,944 | 3,904 | 850,700 |
| September 11, 2025 | 3,931 | 3,924 | 3,924 | 3,945 | 3,891 | 579,700 |
| September 10, 2025 | 3,895 | 3,912 | 3,912 | 3,914 | 3,867 | 714,400 |
| September 09, 2025 | 3,897 | 3,895 | 3,895 | 3,933 | 3,875 | 651,700 |
| September 08, 2025 | 3,840 | 3,881 | 3,881 | 3,899 | 3,831 | 815,300 |
| September 05, 2025 | 3,833 | 3,840 | 3,840 | 3,844 | 3,800 | 686,700 |