4,669.00
+84(+1.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 4,575 | 4,669 | 4,669 | 4,692 | 4,575 | 1.04M |
| November 20, 2025 | 4,562 | 4,585 | 4,585 | 4,604 | 4,544 | 958,100 |
| November 19, 2025 | 4,480 | 4,492 | 4,492 | 4,549 | 4,422 | 1.42M |
| November 18, 2025 | 4,474 | 4,410 | 4,410 | 4,505 | 4,401 | 1.04M |
| November 17, 2025 | 4,558 | 4,537 | 4,537 | 4,591 | 4,484 | 708,300 |
| November 14, 2025 | 4,507 | 4,547 | 4,547 | 4,560 | 4,464 | 985,900 |
| November 13, 2025 | 4,448 | 4,506 | 4,506 | 4,506 | 4,415 | 1.04M |
| November 12, 2025 | 4,372 | 4,418 | 4,418 | 4,470 | 4,370 | 1.4M |
| November 11, 2025 | 4,500 | 4,380 | 4,380 | 4,500 | 4,372 | 1.75M |
| November 10, 2025 | 4,515 | 4,557 | 4,557 | 4,565 | 4,499 | 878,600 |
| November 07, 2025 | 4,497 | 4,459 | 4,459 | 4,504 | 4,413 | 770,300 |
| November 06, 2025 | 4,466 | 4,502 | 4,502 | 4,541 | 4,453 | 812,300 |
| November 05, 2025 | 4,540 | 4,443 | 4,443 | 4,547 | 4,355 | 936,200 |
| November 04, 2025 | 4,512 | 4,557 | 4,557 | 4,581 | 4,479 | 907,100 |
| October 31, 2025 | 4,513 | 4,485 | 4,485 | 4,543 | 4,451 | 803,200 |
| October 30, 2025 | 4,432 | 4,509 | 4,509 | 4,510 | 4,432 | 2.19M |
| October 29, 2025 | 4,460 | 4,431 | 4,431 | 4,479 | 4,389 | 830,900 |
| October 28, 2025 | 4,496 | 4,488 | 4,488 | 4,511 | 4,443 | 869,400 |
| October 27, 2025 | 4,426 | 4,478 | 4,478 | 4,505 | 4,408 | 1.06M |
| October 24, 2025 | 4,355 | 4,330 | 4,330 | 4,366 | 4,322 | 482,300 |
| October 23, 2025 | 4,359 | 4,360 | 4,360 | 4,379 | 4,336 | 568,400 |
| October 22, 2025 | 4,389 | 4,373 | 4,373 | 4,413 | 4,373 | 567,000 |
| October 21, 2025 | 4,439 | 4,413 | 4,413 | 4,459 | 4,401 | 706,600 |
| October 20, 2025 | 4,320 | 4,442 | 4,442 | 4,442 | 4,302 | 913,600 |
| October 17, 2025 | 4,238 | 4,244 | 4,244 | 4,283 | 4,190 | 779,400 |
| October 16, 2025 | 4,266 | 4,308 | 4,308 | 4,308 | 4,255 | 559,900 |
| October 15, 2025 | 4,227 | 4,245 | 4,245 | 4,259 | 4,201 | 633,200 |
| October 14, 2025 | 4,228 | 4,189 | 4,189 | 4,260 | 4,159 | 1.34M |
| October 10, 2025 | 4,391 | 4,327 | 4,327 | 4,391 | 4,325 | 813,700 |
| October 09, 2025 | 4,380 | 4,423 | 4,423 | 4,423 | 4,355 | 625,300 |
| October 08, 2025 | 4,328 | 4,406 | 4,406 | 4,417 | 4,320 | 880,600 |
| October 07, 2025 | 4,300 | 4,288 | 4,288 | 4,323 | 4,288 | 618,800 |
| October 06, 2025 | 4,354 | 4,307 | 4,307 | 4,358 | 4,238 | 1.83M |
| October 03, 2025 | 4,253 | 4,330 | 4,330 | 4,342 | 4,251 | 556,900 |
| October 02, 2025 | 4,320 | 4,284 | 4,284 | 4,360 | 4,272 | 640,900 |
| October 01, 2025 | 4,385 | 4,327 | 4,327 | 4,400 | 4,318 | 775,000 |
| September 30, 2025 | 4,395 | 4,438 | 4,438 | 4,463 | 4,347 | 776,600 |
| September 29, 2025 | 4,477 | 4,396 | 4,396 | 4,478 | 4,390 | 846,900 |
| September 26, 2025 | 4,482 | 4,530 | 4,445 | 4,554 | 4,472 | 1.13M |
| September 25, 2025 | 4,446 | 4,497 | 4,412.62 | 4,524 | 4,441 | 972,100 |
| September 24, 2025 | 4,506 | 4,424 | 4,340.99 | 4,510 | 4,424 | 650,100 |
| September 22, 2025 | 4,389 | 4,436 | 4,352.76 | 4,457 | 4,370 | 718,900 |
| September 19, 2025 | 4,331 | 4,356 | 4,274.26 | 4,399 | 4,310 | 1.26M |
| September 18, 2025 | 4,382 | 4,347 | 4,265.43 | 4,385 | 4,336 | 595,000 |
| September 17, 2025 | 4,401 | 4,352 | 4,270.34 | 4,410 | 4,329 | 815,900 |
| September 16, 2025 | 4,485 | 4,419 | 4,336.08 | 4,485 | 4,419 | 815,900 |
| September 12, 2025 | 4,507 | 4,492 | 4,492 | 4,508 | 4,461 | 797,500 |
| September 11, 2025 | 4,495 | 4,461 | 4,461 | 4,500 | 4,423 | 723,400 |
| September 10, 2025 | 4,440 | 4,495 | 4,495 | 4,513 | 4,430 | 713,700 |
| September 09, 2025 | 4,465 | 4,436 | 4,436 | 4,491 | 4,420 | 567,600 |
| September 08, 2025 | 4,456 | 4,466 | 4,466 | 4,479 | 4,435 | 739,500 |
| September 05, 2025 | 4,470 | 4,457 | 4,457 | 4,490 | 4,434 | 749,600 |
| September 04, 2025 | 4,410 | 4,446 | 4,446 | 4,461 | 4,399 | 806,600 |
| September 03, 2025 | 4,494 | 4,390 | 4,390 | 4,506 | 4,358 | 934,100 |
| September 02, 2025 | 4,464 | 4,523 | 4,523 | 4,532 | 4,438 | 653,900 |
| September 01, 2025 | 4,462 | 4,425 | 4,425 | 4,485 | 4,398 | 604,300 |
| August 29, 2025 | 4,510 | 4,464 | 4,464 | 4,535 | 4,464 | 706,000 |
| August 28, 2025 | 4,501 | 4,535 | 4,535 | 4,546 | 4,487 | 570,700 |
| August 27, 2025 | 4,588 | 4,498 | 4,498 | 4,593 | 4,496 | 758,800 |
| August 26, 2025 | 4,525 | 4,608 | 4,608 | 4,642 | 4,494 | 1.47M |