4,658.00
-40(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,688 | 4,698 | 4,698 | 4,711 | 4,680 | 72,200 |
| December 03, 2025 | 4,702 | 4,688 | 4,688 | 4,717 | 4,683 | 58,600 |
| December 02, 2025 | 4,683 | 4,726 | 4,726 | 4,737 | 4,675 | 69,800 |
| December 01, 2025 | 4,699 | 4,683 | 4,683 | 4,727 | 4,663 | 86,400 |
| November 28, 2025 | 4,690 | 4,700 | 4,700 | 4,723 | 4,683 | 73,400 |
| November 27, 2025 | 4,693 | 4,682 | 4,682 | 4,730 | 4,680 | 55,100 |
| November 26, 2025 | 4,700 | 4,731 | 4,731 | 4,736 | 4,699 | 53,700 |
| November 25, 2025 | 4,655 | 4,651 | 4,651 | 4,722 | 4,642 | 65,500 |
| November 21, 2025 | 4,618 | 4,695 | 4,695 | 4,700 | 4,618 | 87,800 |
| November 20, 2025 | 4,616 | 4,598 | 4,598 | 4,660 | 4,598 | 89,400 |
| November 19, 2025 | 4,538 | 4,567 | 4,567 | 4,574 | 4,472 | 68,300 |
| November 18, 2025 | 4,525 | 4,522 | 4,522 | 4,571 | 4,505 | 76,000 |
| November 17, 2025 | 4,525 | 4,546 | 4,546 | 4,575 | 4,525 | 77,700 |
| November 14, 2025 | 4,515 | 4,551 | 4,551 | 4,574 | 4,492 | 81,500 |
| November 13, 2025 | 4,483 | 4,520 | 4,520 | 4,521 | 4,483 | 45,400 |
| November 12, 2025 | 4,476 | 4,470 | 4,470 | 4,516 | 4,460 | 62,100 |
| November 11, 2025 | 4,479 | 4,476 | 4,476 | 4,500 | 4,422 | 51,700 |
| November 10, 2025 | 4,499 | 4,474 | 4,474 | 4,499 | 4,413 | 76,900 |
| November 07, 2025 | 4,373 | 4,447 | 4,447 | 4,448 | 4,371 | 120,700 |
| November 06, 2025 | 4,284 | 4,325 | 4,325 | 4,360 | 4,284 | 92,600 |
| November 05, 2025 | 4,344 | 4,277 | 4,277 | 4,411 | 4,148 | 253,700 |
| November 04, 2025 | 4,550 | 4,616 | 4,616 | 4,633 | 4,502 | 253,700 |
| October 31, 2025 | 4,524 | 4,548 | 4,548 | 4,548 | 4,487 | 120,900 |
| October 30, 2025 | 4,482 | 4,506 | 4,506 | 4,514 | 4,477 | 120,900 |
| October 29, 2025 | 4,541 | 4,455 | 4,455 | 4,545 | 4,444 | 69,500 |
| October 28, 2025 | 4,698 | 4,550 | 4,550 | 4,712 | 4,533 | 112,900 |
| October 27, 2025 | 4,725 | 4,768 | 4,768 | 4,792 | 4,719 | 71,000 |
| October 24, 2025 | 4,622 | 4,693 | 4,693 | 4,712 | 4,622 | 67,900 |
| October 23, 2025 | 4,527 | 4,622 | 4,622 | 4,622 | 4,527 | 66,400 |
| October 22, 2025 | 4,589 | 4,580 | 4,580 | 4,598 | 4,568 | 55,600 |
| October 21, 2025 | 4,617 | 4,571 | 4,571 | 4,618 | 4,570 | 37,500 |
| October 20, 2025 | 4,621 | 4,602 | 4,602 | 4,621 | 4,576 | 36,800 |
| October 17, 2025 | 4,523 | 4,556 | 4,556 | 4,568 | 4,517 | 31,800 |
| October 16, 2025 | 4,546 | 4,535 | 4,535 | 4,555 | 4,499 | 44,300 |
| October 15, 2025 | 4,529 | 4,533 | 4,533 | 4,557 | 4,512 | 64,100 |
| October 14, 2025 | 4,455 | 4,491 | 4,491 | 4,511 | 4,424 | 93,900 |
| October 10, 2025 | 4,511 | 4,525 | 4,525 | 4,545 | 4,461 | 78,100 |
| October 09, 2025 | 4,548 | 4,576 | 4,576 | 4,617 | 4,525 | 71,900 |
| October 08, 2025 | 4,601 | 4,571 | 4,571 | 4,627 | 4,553 | 83,000 |
| October 07, 2025 | 4,566 | 4,591 | 4,591 | 4,595 | 4,566 | 69,300 |
| October 06, 2025 | 4,559 | 4,590 | 4,590 | 4,624 | 4,489 | 76,000 |
| October 03, 2025 | 4,521 | 4,593 | 4,593 | 4,629 | 4,521 | 63,700 |
| October 02, 2025 | 4,550 | 4,555 | 4,555 | 4,570 | 4,498 | 62,600 |
| October 01, 2025 | 4,595 | 4,575 | 4,575 | 4,599 | 4,530 | 78,200 |
| September 30, 2025 | 4,626 | 4,631 | 4,631 | 4,673 | 4,602 | 61,200 |
| September 29, 2025 | 4,682 | 4,667 | 4,667 | 4,704 | 4,612 | 118,400 |
| September 26, 2025 | 4,654 | 4,736 | 4,736 | 4,743 | 4,651 | 119,400 |
| September 25, 2025 | 4,671 | 4,651 | 4,651 | 4,682 | 4,628 | 76,800 |
| September 24, 2025 | 4,723 | 4,663 | 4,663 | 4,727 | 4,660 | 65,500 |
| September 22, 2025 | 4,663 | 4,721 | 4,721 | 4,747 | 4,663 | 100,600 |
| September 19, 2025 | 4,715 | 4,659 | 4,659 | 4,742 | 4,653 | 133,900 |
| September 18, 2025 | 4,694 | 4,693 | 4,693 | 4,695 | 4,645 | 58,900 |
| September 17, 2025 | 4,703 | 4,680 | 4,680 | 4,712 | 4,657 | 58,900 |
| September 16, 2025 | 4,670 | 4,735 | 4,735 | 4,737 | 4,670 | 65,300 |
| September 12, 2025 | 4,726 | 4,715 | 4,715 | 4,745 | 4,679 | 85,100 |
| September 11, 2025 | 4,708 | 4,679 | 4,679 | 4,714 | 4,656 | 85,100 |
| September 10, 2025 | 4,672 | 4,708 | 4,708 | 4,711 | 4,672 | 48,000 |
| September 09, 2025 | 4,709 | 4,685 | 4,685 | 4,733 | 4,678 | 38,000 |
| September 08, 2025 | 4,666 | 4,690 | 4,690 | 4,708 | 4,654 | 55,900 |
| September 05, 2025 | 4,659 | 4,666 | 4,666 | 4,690 | 4,649 | 57,800 |