4,670.00
+40(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,645 | 4,670 | 4,670 | 4,670 | 4,595 | 76,900 |
| December 04, 2025 | 4,610 | 4,630 | 4,630 | 4,650 | 4,570 | 111,700 |
| December 03, 2025 | 4,685 | 4,610 | 4,610 | 4,690 | 4,570 | 98,600 |
| December 02, 2025 | 4,775 | 4,710 | 4,710 | 4,825 | 4,700 | 79,400 |
| December 01, 2025 | 4,730 | 4,740 | 4,740 | 4,810 | 4,700 | 95,500 |
| November 28, 2025 | 4,655 | 4,670 | 4,670 | 4,695 | 4,640 | 65,500 |
| November 27, 2025 | 4,600 | 4,630 | 4,630 | 4,685 | 4,570 | 84,500 |
| November 26, 2025 | 4,540 | 4,565 | 4,565 | 4,585 | 4,525 | 71,900 |
| November 25, 2025 | 4,465 | 4,470 | 4,470 | 4,515 | 4,435 | 51,900 |
| November 21, 2025 | 4,350 | 4,440 | 4,440 | 4,440 | 4,340 | 75,100 |
| November 20, 2025 | 4,380 | 4,365 | 4,365 | 4,390 | 4,330 | 46,200 |
| November 19, 2025 | 4,320 | 4,310 | 4,310 | 4,365 | 4,255 | 54,600 |
| November 18, 2025 | 4,395 | 4,275 | 4,275 | 4,410 | 4,275 | 87,300 |
| November 17, 2025 | 4,425 | 4,410 | 4,410 | 4,465 | 4,405 | 64,700 |
| November 14, 2025 | 4,395 | 4,410 | 4,410 | 4,450 | 4,385 | 85,500 |
| November 13, 2025 | 4,440 | 4,420 | 4,420 | 4,465 | 4,390 | 81,200 |
| November 12, 2025 | 4,390 | 4,400 | 4,400 | 4,475 | 4,390 | 108,500 |
| November 11, 2025 | 4,410 | 4,345 | 4,345 | 4,435 | 4,340 | 123,400 |
| November 10, 2025 | 4,340 | 4,400 | 4,400 | 4,415 | 4,280 | 161,600 |
| November 07, 2025 | 4,145 | 4,275 | 4,275 | 4,355 | 4,090 | 203,200 |
| November 06, 2025 | 4,100 | 4,185 | 4,185 | 4,225 | 4,095 | 101,900 |
| November 05, 2025 | 4,100 | 4,185 | 4,185 | 4,225 | 4,095 | 134,600 |
| November 04, 2025 | 4,110 | 4,105 | 4,105 | 4,140 | 4,000 | 134,600 |
| October 31, 2025 | 4,150 | 4,150 | 4,150 | 4,160 | 4,085 | 92,900 |
| October 30, 2025 | 4,150 | 4,150 | 4,150 | 4,160 | 4,085 | 250,600 |
| October 29, 2025 | 4,060 | 4,015 | 4,015 | 4,070 | 4,015 | 125,300 |
| October 28, 2025 | 4,120 | 4,045 | 4,045 | 4,130 | 4,000 | 112,900 |
| October 27, 2025 | 4,070 | 4,105 | 4,105 | 4,140 | 4,065 | 111,100 |
| October 24, 2025 | 4,070 | 4,010 | 4,010 | 4,070 | 4,010 | 67,500 |
| October 23, 2025 | 4,020 | 4,070 | 4,070 | 4,070 | 4,015 | 85,400 |
| October 22, 2025 | 4,000 | 4,025 | 4,025 | 4,045 | 3,995 | 64,800 |
| October 21, 2025 | 4,085 | 4,010 | 4,010 | 4,085 | 3,985 | 110,300 |
| October 20, 2025 | 3,990 | 4,065 | 4,065 | 4,070 | 3,965 | 102,200 |
| October 17, 2025 | 3,910 | 3,945 | 3,945 | 3,965 | 3,890 | 103,900 |
| October 16, 2025 | 3,920 | 3,980 | 3,980 | 3,990 | 3,920 | 63,900 |
| October 15, 2025 | 3,910 | 3,905 | 3,905 | 3,915 | 3,860 | 84,200 |
| October 14, 2025 | 3,895 | 3,845 | 3,845 | 3,915 | 3,805 | 138,500 |
| October 10, 2025 | 4,060 | 3,955 | 3,955 | 4,060 | 3,955 | 127,100 |
| October 09, 2025 | 4,015 | 4,100 | 4,100 | 4,100 | 3,990 | 94,800 |
| October 08, 2025 | 3,960 | 4,005 | 4,005 | 4,020 | 3,960 | 119,300 |
| October 07, 2025 | 4,010 | 3,950 | 3,950 | 4,040 | 3,950 | 82,800 |
| October 06, 2025 | 4,005 | 4,010 | 4,010 | 4,050 | 3,935 | 167,800 |
| October 03, 2025 | 3,940 | 4,005 | 4,005 | 4,005 | 3,925 | 115,300 |
| October 02, 2025 | 3,955 | 3,950 | 3,950 | 3,975 | 3,915 | 87,300 |
| October 01, 2025 | 4,000 | 3,960 | 3,960 | 4,025 | 3,945 | 117,400 |
| September 30, 2025 | 4,005 | 4,055 | 4,055 | 4,085 | 3,970 | 93,400 |
| September 29, 2025 | 4,040 | 4,005 | 4,005 | 4,055 | 3,975 | 87,600 |
| September 26, 2025 | 4,010 | 4,090 | 4,090 | 4,110 | 4,010 | 115,200 |
| September 25, 2025 | 3,945 | 3,990 | 3,990 | 4,005 | 3,930 | 79,500 |
| September 24, 2025 | 3,920 | 3,930 | 3,930 | 3,945 | 3,905 | 75,700 |
| September 22, 2025 | 3,900 | 3,935 | 3,935 | 3,950 | 3,900 | 99,100 |
| September 19, 2025 | 3,875 | 3,920 | 3,920 | 3,950 | 3,875 | 159,900 |
| September 18, 2025 | 3,915 | 3,875 | 3,875 | 3,925 | 3,860 | 81,500 |
| September 17, 2025 | 3,935 | 3,900 | 3,900 | 3,935 | 3,880 | 99,100 |
| September 16, 2025 | 3,955 | 3,945 | 3,945 | 3,960 | 3,915 | 99,100 |
| September 12, 2025 | 4,020 | 3,955 | 3,955 | 4,020 | 3,945 | 125,700 |
| September 11, 2025 | 3,980 | 3,950 | 3,950 | 3,980 | 3,935 | 88,400 |
| September 10, 2025 | 3,920 | 3,965 | 3,965 | 3,965 | 3,915 | 81,200 |
| September 09, 2025 | 3,895 | 3,905 | 3,905 | 3,930 | 3,880 | 115,700 |
| September 08, 2025 | 3,880 | 3,885 | 3,885 | 3,890 | 3,840 | 73,500 |