4,894.00
+9(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 4,947 | 4,894 | 4,894 | 4,995 | 4,864 | 847,300 |
| December 10, 2025 | 4,853 | 4,892 | 4,892 | 4,900 | 4,830 | 482,300 |
| December 09, 2025 | 4,833 | 4,832 | 4,832 | 4,865 | 4,823 | 590,900 |
| December 08, 2025 | 4,900 | 4,862 | 4,862 | 4,905 | 4,828 | 631,300 |
| December 05, 2025 | 4,877 | 4,880 | 4,880 | 4,915 | 4,815 | 676,200 |
| December 04, 2025 | 4,788 | 4,885 | 4,885 | 4,885 | 4,765 | 722,900 |
| December 03, 2025 | 4,846 | 4,788 | 4,788 | 4,887 | 4,752 | 934,800 |
| December 02, 2025 | 4,889 | 4,846 | 4,846 | 4,919 | 4,833 | 855,100 |
| December 01, 2025 | 4,872 | 4,834 | 4,834 | 4,947 | 4,833 | 1.06M |
| November 28, 2025 | 4,780 | 4,807 | 4,807 | 4,817 | 4,761 | 583,000 |
| November 27, 2025 | 4,840 | 4,775 | 4,775 | 4,912 | 4,761 | 1.02M |
| November 26, 2025 | 4,723 | 4,799 | 4,799 | 4,799 | 4,697 | 875,300 |
| November 25, 2025 | 4,691 | 4,686 | 4,686 | 4,721 | 4,610 | 821,800 |
| 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 |