4,410.00
-20(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,390 | 4,410 | 4,410 | 4,445 | 4,375 | 336,300 |
| December 04, 2025 | 4,235 | 4,430 | 4,430 | 4,450 | 4,195 | 247,400 |
| December 03, 2025 | 4,345 | 4,245 | 4,245 | 4,365 | 4,220 | 364,000 |
| December 02, 2025 | 4,380 | 4,365 | 4,365 | 4,395 | 4,280 | 310,000 |
| December 01, 2025 | 4,280 | 4,335 | 4,335 | 4,380 | 4,225 | 292,400 |
| November 28, 2025 | 4,155 | 4,215 | 4,215 | 4,265 | 4,155 | 153,500 |
| November 27, 2025 | 4,130 | 4,155 | 4,155 | 4,210 | 4,120 | 183,100 |
| November 26, 2025 | 3,970 | 4,095 | 4,095 | 4,095 | 3,960 | 233,000 |
| November 25, 2025 | 3,850 | 3,940 | 3,940 | 3,970 | 3,830 | 186,600 |
| November 21, 2025 | 3,705 | 3,800 | 3,800 | 3,820 | 3,705 | 268,300 |
| November 20, 2025 | 3,715 | 3,755 | 3,755 | 3,755 | 3,640 | 158,000 |
| November 19, 2025 | 3,655 | 3,615 | 3,615 | 3,690 | 3,585 | 163,300 |
| November 18, 2025 | 3,700 | 3,625 | 3,625 | 3,735 | 3,615 | 221,600 |
| November 17, 2025 | 3,750 | 3,750 | 3,750 | 3,785 | 3,725 | 138,900 |
| November 14, 2025 | 3,710 | 3,735 | 3,735 | 3,795 | 3,710 | 161,600 |
| November 13, 2025 | 3,775 | 3,780 | 3,780 | 3,820 | 3,760 | 169,400 |
| November 12, 2025 | 3,675 | 3,730 | 3,730 | 3,735 | 3,615 | 246,100 |
| November 11, 2025 | 3,695 | 3,650 | 3,650 | 3,700 | 3,575 | 234,200 |
| November 10, 2025 | 3,655 | 3,695 | 3,695 | 3,715 | 3,620 | 271,500 |
| November 07, 2025 | 3,710 | 3,725 | 3,725 | 3,765 | 3,630 | 310,100 |
| November 06, 2025 | 3,640 | 3,765 | 3,765 | 3,765 | 3,635 | 209,700 |
| November 05, 2025 | 3,610 | 3,615 | 3,615 | 3,620 | 3,465 | 257,600 |
| November 04, 2025 | 3,680 | 3,660 | 3,660 | 3,710 | 3,620 | 173,700 |
| October 31, 2025 | 3,775 | 3,690 | 3,690 | 3,785 | 3,660 | 205,400 |
| October 30, 2025 | 3,695 | 3,775 | 3,775 | 3,790 | 3,670 | 367,800 |
| October 29, 2025 | 3,730 | 3,665 | 3,665 | 3,750 | 3,645 | 177,600 |
| October 28, 2025 | 3,770 | 3,715 | 3,715 | 3,800 | 3,705 | 192,100 |
| October 27, 2025 | 3,750 | 3,770 | 3,770 | 3,845 | 3,720 | 281,400 |
| October 24, 2025 | 3,645 | 3,685 | 3,685 | 3,690 | 3,620 | 197,700 |
| October 23, 2025 | 3,560 | 3,600 | 3,600 | 3,610 | 3,560 | 164,000 |
| October 22, 2025 | 3,575 | 3,550 | 3,550 | 3,600 | 3,550 | 117,200 |
| October 21, 2025 | 3,625 | 3,575 | 3,575 | 3,660 | 3,565 | 177,400 |
| October 20, 2025 | 3,570 | 3,650 | 3,650 | 3,650 | 3,525 | 176,000 |
| October 17, 2025 | 3,445 | 3,510 | 3,510 | 3,520 | 3,415 | 197,300 |
| October 16, 2025 | 3,590 | 3,535 | 3,535 | 3,615 | 3,520 | 148,800 |
| October 15, 2025 | 3,465 | 3,555 | 3,555 | 3,570 | 3,440 | 178,100 |
| October 14, 2025 | 3,455 | 3,430 | 3,430 | 3,540 | 3,375 | 551,600 |
| October 10, 2025 | 3,640 | 3,525 | 3,525 | 3,720 | 3,525 | 344,500 |
| October 09, 2025 | 3,525 | 3,690 | 3,690 | 3,770 | 3,500 | 400,800 |
| October 08, 2025 | 3,600 | 3,505 | 3,505 | 3,635 | 3,445 | 565,300 |
| October 07, 2025 | 3,480 | 3,465 | 3,465 | 3,515 | 3,430 | 162,900 |
| October 06, 2025 | 3,390 | 3,480 | 3,480 | 3,550 | 3,345 | 391,300 |
| October 03, 2025 | 3,350 | 3,385 | 3,385 | 3,400 | 3,350 | 91,100 |
| October 02, 2025 | 3,390 | 3,370 | 3,370 | 3,420 | 3,350 | 151,100 |
| October 01, 2025 | 3,430 | 3,390 | 3,390 | 3,460 | 3,360 | 324,000 |
| September 30, 2025 | 3,380 | 3,475 | 3,475 | 3,505 | 3,360 | 204,700 |
| September 29, 2025 | 3,425 | 3,385 | 3,385 | 3,440 | 3,370 | 185,600 |
| September 26, 2025 | 3,440 | 3,485 | 3,485 | 3,500 | 3,435 | 154,400 |
| September 25, 2025 | 3,400 | 3,390 | 3,390 | 3,400 | 3,355 | 111,200 |
| September 24, 2025 | 3,375 | 3,375 | 3,375 | 3,390 | 3,345 | 118,500 |
| September 22, 2025 | 3,275 | 3,370 | 3,370 | 3,390 | 3,275 | 166,000 |
| September 19, 2025 | 3,290 | 3,290 | 3,290 | 3,330 | 3,250 | 158,600 |
| September 18, 2025 | 3,280 | 3,280 | 3,280 | 3,295 | 3,250 | 112,300 |
| September 17, 2025 | 3,270 | 3,270 | 3,270 | 3,295 | 3,205 | 112,400 |
| September 16, 2025 | 3,295 | 3,295 | 3,295 | 3,320 | 3,265 | 112,400 |
| September 12, 2025 | 3,295 | 3,305 | 3,305 | 3,310 | 3,255 | 173,400 |
| September 11, 2025 | 3,295 | 3,305 | 3,305 | 3,310 | 3,255 | 173,400 |
| September 10, 2025 | 3,190 | 3,280 | 3,280 | 3,295 | 3,180 | 139,600 |
| September 09, 2025 | 3,200 | 3,175 | 3,175 | 3,220 | 3,155 | 67,500 |
| September 08, 2025 | 3,195 | 3,190 | 3,190 | 3,205 | 3,160 | 82,000 |