4,549.00
+14(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,525 | 4,549 | 4,549 | 4,559 | 4,481 | 2.04M |
| December 04, 2025 | 4,457 | 4,535 | 4,535 | 4,550 | 4,441 | 2.04M |
| December 03, 2025 | 4,507 | 4,458 | 4,458 | 4,518 | 4,458 | 1.93M |
| December 02, 2025 | 4,512 | 4,530 | 4,530 | 4,530 | 4,467 | 2.71M |
| December 01, 2025 | 4,556 | 4,494 | 4,494 | 4,585 | 4,494 | 2.47M |
| November 28, 2025 | 4,500 | 4,521 | 4,521 | 4,544 | 4,482 | 1.55M |
| November 27, 2025 | 4,501 | 4,501 | 4,501 | 4,558 | 4,498 | 1.62M |
| November 26, 2025 | 4,489 | 4,490 | 4,490 | 4,517 | 4,470 | 2.78M |
| November 25, 2025 | 4,526 | 4,446 | 4,446 | 4,570 | 4,386 | 3.53M |
| November 21, 2025 | 4,274 | 4,386 | 4,386 | 4,386 | 4,273 | 3.27M |
| November 20, 2025 | 4,326 | 4,333 | 4,333 | 4,356 | 4,308 | 1.93M |
| November 19, 2025 | 4,260 | 4,259 | 4,259 | 4,307 | 4,227 | 2M |
| November 18, 2025 | 4,295 | 4,232 | 4,232 | 4,310 | 4,226 | 2.19M |
| November 17, 2025 | 4,350 | 4,350 | 4,350 | 4,380 | 4,300 | 2.27M |
| November 14, 2025 | 4,379 | 4,365 | 4,365 | 4,422 | 4,350 | 2.4M |
| November 13, 2025 | 4,320 | 4,400 | 4,400 | 4,400 | 4,292 | 5.19M |
| November 12, 2025 | 4,347 | 4,374 | 4,374 | 4,419 | 4,345 | 2.37M |
| November 11, 2025 | 4,320 | 4,332 | 4,332 | 4,352 | 4,289 | 1.84M |
| November 10, 2025 | 4,275 | 4,311 | 4,311 | 4,317 | 4,247 | 1.73M |
| November 07, 2025 | 4,231 | 4,229 | 4,229 | 4,257 | 4,188 | 1.55M |
| November 06, 2025 | 4,246 | 4,275 | 4,275 | 4,294 | 4,243 | 1.28M |
| November 05, 2025 | 4,275 | 4,216 | 4,216 | 4,310 | 4,141 | 2.65M |
| November 04, 2025 | 4,213 | 4,269 | 4,269 | 4,270 | 4,157 | 1.82M |
| October 31, 2025 | 4,234 | 4,231 | 4,231 | 4,254 | 4,209 | 1.64M |
| October 30, 2025 | 4,168 | 4,232 | 4,232 | 4,232 | 4,161 | 2.64M |
| October 29, 2025 | 4,180 | 4,145 | 4,145 | 4,198 | 4,140 | 1.3M |
| October 28, 2025 | 4,230 | 4,188 | 4,188 | 4,234 | 4,188 | 1.68M |
| October 27, 2025 | 4,190 | 4,189 | 4,189 | 4,209 | 4,162 | 1.68M |
| October 24, 2025 | 4,142 | 4,120 | 4,120 | 4,144 | 4,117 | 1.38M |
| October 23, 2025 | 4,143 | 4,144 | 4,144 | 4,147 | 4,114 | 1.03M |
| October 22, 2025 | 4,137 | 4,152 | 4,152 | 4,168 | 4,129 | 2.55M |
| October 21, 2025 | 4,199 | 4,168 | 4,168 | 4,224 | 4,164 | 1.69M |
| October 20, 2025 | 4,106 | 4,190 | 4,190 | 4,190 | 4,074 | 1.75M |
| October 17, 2025 | 4,038 | 4,043 | 4,043 | 4,073 | 4,038 | 1.61M |
| October 16, 2025 | 4,160 | 4,146 | 4,146 | 4,164 | 4,121 | 1.26M |
| October 15, 2025 | 4,075 | 4,107 | 4,107 | 4,120 | 4,062 | 1.51M |
| October 14, 2025 | 4,057 | 4,048 | 4,048 | 4,093 | 4,012 | 3.11M |
| October 10, 2025 | 4,190 | 4,127 | 4,127 | 4,203 | 4,107 | 2.47M |
| October 09, 2025 | 4,215 | 4,215 | 4,215 | 4,235 | 4,178 | 1.83M |
| October 08, 2025 | 4,205 | 4,229 | 4,229 | 4,245 | 4,203 | 2.24M |
| October 07, 2025 | 4,244 | 4,192 | 4,192 | 4,250 | 4,175 | 2.68M |
| October 06, 2025 | 4,142 | 4,219 | 4,219 | 4,230 | 4,078 | 3.48M |
| October 03, 2025 | 4,125 | 4,141 | 4,141 | 4,190 | 4,122 | 2.32M |
| October 02, 2025 | 4,147 | 4,148 | 4,148 | 4,175 | 4,126 | 2.62M |
| October 01, 2025 | 4,229 | 4,181 | 4,181 | 4,236 | 4,144 | 2.95M |
| September 30, 2025 | 4,263 | 4,299 | 4,299 | 4,327 | 4,207 | 2.61M |
| September 29, 2025 | 4,297 | 4,235 | 4,235 | 4,297 | 4,235 | 2.13M |
| September 26, 2025 | 4,334 | 4,377 | 4,377 | 4,386 | 4,322 | 3.28M |
| September 25, 2025 | 4,315 | 4,319 | 4,319 | 4,344 | 4,288 | 2.93M |
| September 24, 2025 | 4,376 | 4,284 | 4,284 | 4,377 | 4,283 | 2.58M |
| September 22, 2025 | 4,284 | 4,306 | 4,306 | 4,314 | 4,269 | 2.01M |
| September 19, 2025 | 4,262 | 4,284 | 4,284 | 4,325 | 4,253 | 3.48M |
| September 18, 2025 | 4,256 | 4,259 | 4,259 | 4,270 | 4,221 | 1.71M |
| September 17, 2025 | 4,232 | 4,239 | 4,239 | 4,245 | 4,185 | 2.33M |
| September 16, 2025 | 4,270 | 4,253 | 4,253 | 4,277 | 4,237 | 2.04M |
| September 12, 2025 | 4,299 | 4,289 | 4,289 | 4,299 | 4,260 | 2.05M |
| September 11, 2025 | 4,290 | 4,260 | 4,260 | 4,292 | 4,242 | 1.45M |
| September 10, 2025 | 4,242 | 4,301 | 4,301 | 4,313 | 4,220 | 1.94M |
| September 09, 2025 | 4,257 | 4,239 | 4,239 | 4,284 | 4,230 | 1.74M |
| September 08, 2025 | 4,229 | 4,259 | 4,259 | 4,269 | 4,193 | 1.44M |
