4,990.00
+80(+1.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,880 | 4,990 | 4,990 | 5,000 | 4,860 | 66,700 |
| December 03, 2025 | 4,990 | 4,910 | 4,910 | 5,000 | 4,895 | 89,300 |
| December 02, 2025 | 5,000 | 5,000 | 5,000 | 5,110 | 4,985 | 110,400 |
| December 01, 2025 | 5,000 | 4,965 | 4,965 | 5,090 | 4,915 | 116,400 |
| November 28, 2025 | 4,810 | 4,945 | 4,945 | 4,960 | 4,805 | 68,200 |
| November 27, 2025 | 4,810 | 4,795 | 4,795 | 4,900 | 4,785 | 87,900 |
| November 26, 2025 | 4,695 | 4,750 | 4,750 | 4,795 | 4,665 | 81,700 |
| November 25, 2025 | 4,755 | 4,665 | 4,665 | 4,785 | 4,610 | 86,000 |
| November 21, 2025 | 4,580 | 4,685 | 4,685 | 4,755 | 4,580 | 114,800 |
| November 20, 2025 | 4,525 | 4,615 | 4,615 | 4,660 | 4,490 | 82,300 |
| November 19, 2025 | 4,445 | 4,440 | 4,440 | 4,490 | 4,385 | 90,200 |
| November 18, 2025 | 4,590 | 4,460 | 4,460 | 4,590 | 4,450 | 87,200 |
| November 17, 2025 | 4,730 | 4,620 | 4,620 | 4,835 | 4,600 | 133,500 |
| November 14, 2025 | 4,240 | 4,705 | 4,705 | 4,730 | 4,225 | 196,000 |
| November 13, 2025 | 4,195 | 4,250 | 4,250 | 4,270 | 4,190 | 50,400 |
| November 12, 2025 | 4,100 | 4,170 | 4,170 | 4,210 | 4,085 | 40,300 |
| November 11, 2025 | 4,135 | 4,110 | 4,110 | 4,140 | 4,055 | 30,800 |
| November 10, 2025 | 4,080 | 4,100 | 4,100 | 4,130 | 4,030 | 25,500 |
| November 07, 2025 | 4,045 | 4,035 | 4,035 | 4,070 | 3,985 | 34,700 |
| November 06, 2025 | 4,005 | 4,115 | 4,115 | 4,140 | 3,975 | 43,500 |
| November 05, 2025 | 4,080 | 4,005 | 4,005 | 4,085 | 3,875 | 49,500 |
| November 04, 2025 | 4,015 | 4,095 | 4,095 | 4,125 | 4,010 | 24,500 |
| October 31, 2025 | 4,080 | 4,050 | 4,050 | 4,080 | 3,980 | 28,300 |
| October 30, 2025 | 3,975 | 4,050 | 4,050 | 4,060 | 3,975 | 40,100 |
| October 29, 2025 | 4,010 | 3,955 | 3,955 | 4,040 | 3,935 | 38,600 |
| October 28, 2025 | 4,010 | 4,010 | 4,010 | 4,065 | 3,985 | 44,700 |
| October 27, 2025 | 3,955 | 4,035 | 4,035 | 4,045 | 3,940 | 40,700 |
| October 24, 2025 | 3,960 | 3,915 | 3,915 | 3,980 | 3,915 | 31,000 |
| October 23, 2025 | 3,930 | 3,960 | 3,960 | 3,990 | 3,930 | 22,200 |
| October 22, 2025 | 3,965 | 3,980 | 3,980 | 4,025 | 3,965 | 24,900 |
| October 21, 2025 | 3,985 | 3,965 | 3,965 | 4,055 | 3,965 | 68,300 |
| October 20, 2025 | 3,935 | 3,965 | 3,965 | 3,965 | 3,895 | 63,600 |
| October 17, 2025 | 3,790 | 3,875 | 3,875 | 3,900 | 3,770 | 46,000 |
| October 16, 2025 | 3,765 | 3,820 | 3,820 | 3,825 | 3,765 | 26,600 |
| October 15, 2025 | 3,735 | 3,750 | 3,750 | 3,765 | 3,710 | 29,300 |
| October 14, 2025 | 3,685 | 3,705 | 3,705 | 3,780 | 3,660 | 61,900 |
| October 10, 2025 | 3,800 | 3,720 | 3,720 | 3,845 | 3,710 | 56,700 |
| October 09, 2025 | 3,820 | 3,870 | 3,870 | 3,870 | 3,820 | 32,200 |
| October 08, 2025 | 3,815 | 3,865 | 3,865 | 3,955 | 3,815 | 82,900 |
| October 07, 2025 | 3,815 | 3,815 | 3,815 | 3,900 | 3,800 | 40,800 |
| October 06, 2025 | 3,750 | 3,830 | 3,830 | 3,860 | 3,690 | 70,700 |
| October 03, 2025 | 3,695 | 3,745 | 3,745 | 3,750 | 3,695 | 18,200 |
| October 02, 2025 | 3,760 | 3,705 | 3,705 | 3,775 | 3,670 | 34,700 |
| October 01, 2025 | 3,890 | 3,760 | 3,760 | 3,890 | 3,750 | 41,800 |
| September 30, 2025 | 3,795 | 3,890 | 3,890 | 3,920 | 3,760 | 59,700 |
| September 29, 2025 | 3,810 | 3,765 | 3,765 | 3,815 | 3,745 | 25,300 |
| September 26, 2025 | 3,805 | 3,860 | 3,860 | 3,860 | 3,805 | 59,500 |
| September 25, 2025 | 3,740 | 3,780 | 3,780 | 3,800 | 3,730 | 34,700 |
| September 24, 2025 | 3,750 | 3,755 | 3,755 | 3,760 | 3,715 | 36,400 |
| September 22, 2025 | 3,750 | 3,765 | 3,765 | 3,795 | 3,725 | 53,700 |
| September 19, 2025 | 3,715 | 3,745 | 3,745 | 3,760 | 3,690 | 69,600 |
| September 18, 2025 | 3,730 | 3,705 | 3,705 | 3,740 | 3,680 | 40,600 |
| September 17, 2025 | 3,730 | 3,705 | 3,705 | 3,740 | 3,680 | 57,800 |
| September 16, 2025 | 3,800 | 3,725 | 3,725 | 3,800 | 3,695 | 57,800 |
| September 12, 2025 | 3,845 | 3,825 | 3,825 | 3,855 | 3,810 | 33,300 |
| September 11, 2025 | 3,890 | 3,805 | 3,805 | 3,900 | 3,785 | 40,500 |
| September 10, 2025 | 3,795 | 3,870 | 3,870 | 3,895 | 3,795 | 36,500 |
| September 09, 2025 | 3,810 | 3,785 | 3,785 | 3,855 | 3,760 | 32,500 |
| September 08, 2025 | 3,780 | 3,810 | 3,810 | 3,815 | 3,755 | 28,100 |
| September 05, 2025 | 3,775 | 3,765 | 3,765 | 3,835 | 3,745 | 50,600 |