4,418.00
-68(-1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,375 | 4,486 | 4,486 | 4,486 | 4,367 | 418,800 |
| December 03, 2025 | 4,421 | 4,360 | 4,360 | 4,475 | 4,330 | 295,000 |
| December 02, 2025 | 4,502 | 4,436 | 4,436 | 4,548 | 4,387 | 404,800 |
| December 01, 2025 | 4,500 | 4,493 | 4,493 | 4,557 | 4,479 | 329,900 |
| November 28, 2025 | 4,439 | 4,441 | 4,441 | 4,470 | 4,377 | 241,800 |
| November 27, 2025 | 4,406 | 4,409 | 4,409 | 4,444 | 4,372 | 302,300 |
| November 26, 2025 | 4,348 | 4,365 | 4,365 | 4,374 | 4,321 | 469,600 |
| November 25, 2025 | 4,434 | 4,284 | 4,284 | 4,473 | 4,230 | 490,800 |
| November 21, 2025 | 4,292 | 4,400 | 4,400 | 4,420 | 4,290 | 478,900 |
| November 20, 2025 | 4,240 | 4,341 | 4,341 | 4,404 | 4,225 | 459,000 |
| November 19, 2025 | 4,164 | 4,140 | 4,140 | 4,228 | 4,058 | 505,400 |
| November 18, 2025 | 4,205 | 4,106 | 4,106 | 4,219 | 4,104 | 411,200 |
| November 17, 2025 | 4,181 | 4,213 | 4,213 | 4,278 | 4,164 | 311,500 |
| November 14, 2025 | 4,160 | 4,198 | 4,198 | 4,244 | 4,151 | 228,800 |
| November 13, 2025 | 4,200 | 4,202 | 4,202 | 4,210 | 4,150 | 202,400 |
| November 12, 2025 | 4,130 | 4,167 | 4,167 | 4,190 | 4,098 | 368,800 |
| November 11, 2025 | 4,209 | 4,113 | 4,113 | 4,230 | 4,111 | 532,200 |
| November 10, 2025 | 4,170 | 4,156 | 4,156 | 4,180 | 4,109 | 506,400 |
| November 07, 2025 | 4,098 | 4,116 | 4,116 | 4,116 | 4,019 | 579,800 |
| November 06, 2025 | 4,050 | 4,132 | 4,132 | 4,159 | 4,031 | 743,100 |
| November 05, 2025 | 3,845 | 3,996 | 3,996 | 3,996 | 3,751 | 1.12M |
| November 04, 2025 | 3,758 | 3,810 | 3,810 | 3,823 | 3,708 | 420,900 |
| October 31, 2025 | 3,721 | 3,779 | 3,779 | 3,779 | 3,694 | 517,600 |
| October 30, 2025 | 3,628 | 3,713 | 3,713 | 3,715 | 3,610 | 975,800 |
| October 29, 2025 | 3,642 | 3,609 | 3,609 | 3,666 | 3,588 | 272,200 |
| October 28, 2025 | 3,700 | 3,642 | 3,642 | 3,714 | 3,642 | 312,300 |
| October 27, 2025 | 3,642 | 3,719 | 3,719 | 3,726 | 3,626 | 392,800 |
| October 24, 2025 | 3,620 | 3,588 | 3,588 | 3,630 | 3,588 | 196,400 |
| October 23, 2025 | 3,555 | 3,616 | 3,616 | 3,618 | 3,548 | 243,100 |
| October 22, 2025 | 3,585 | 3,556 | 3,556 | 3,614 | 3,556 | 412,200 |
| October 21, 2025 | 3,625 | 3,586 | 3,586 | 3,647 | 3,574 | 334,000 |
| October 20, 2025 | 3,578 | 3,633 | 3,633 | 3,637 | 3,524 | 355,700 |
| October 17, 2025 | 3,523 | 3,518 | 3,518 | 3,539 | 3,478 | 421,900 |
| October 16, 2025 | 3,630 | 3,607 | 3,607 | 3,656 | 3,584 | 262,900 |
| October 15, 2025 | 3,614 | 3,607 | 3,607 | 3,620 | 3,574 | 313,300 |
| October 14, 2025 | 3,602 | 3,564 | 3,564 | 3,632 | 3,524 | 562,700 |
| October 10, 2025 | 3,700 | 3,687 | 3,687 | 3,723 | 3,669 | 455,000 |
| October 09, 2025 | 3,739 | 3,765 | 3,765 | 3,765 | 3,710 | 279,100 |
| October 08, 2025 | 3,693 | 3,740 | 3,740 | 3,792 | 3,681 | 280,100 |
| October 07, 2025 | 3,700 | 3,696 | 3,696 | 3,745 | 3,681 | 396,200 |
| October 06, 2025 | 3,728 | 3,700 | 3,700 | 3,735 | 3,577 | 567,200 |
| October 03, 2025 | 3,699 | 3,727 | 3,727 | 3,757 | 3,699 | 339,500 |
| October 02, 2025 | 3,706 | 3,713 | 3,713 | 3,777 | 3,666 | 459,900 |
| October 01, 2025 | 3,803 | 3,700 | 3,700 | 3,829 | 3,675 | 475,200 |
| September 30, 2025 | 3,742 | 3,873 | 3,873 | 3,892 | 3,692 | 640,700 |
| September 29, 2025 | 3,827 | 3,742 | 3,742 | 3,839 | 3,733 | 415,800 |
| September 26, 2025 | 3,750 | 3,886 | 3,886 | 3,886 | 3,743 | 1.06M |
| September 25, 2025 | 3,703 | 3,740 | 3,740 | 3,753 | 3,690 | 612,700 |
| September 24, 2025 | 3,773 | 3,720 | 3,720 | 3,785 | 3,713 | 378,900 |
| September 22, 2025 | 3,733 | 3,766 | 3,766 | 3,785 | 3,726 | 364,800 |
| September 19, 2025 | 3,736 | 3,733 | 3,733 | 3,786 | 3,703 | 619,200 |
| September 18, 2025 | 3,767 | 3,742 | 3,742 | 3,785 | 3,707 | 292,900 |
| September 17, 2025 | 3,752 | 3,740 | 3,740 | 3,765 | 3,705 | 292,900 |
| September 16, 2025 | 3,847 | 3,789 | 3,789 | 3,857 | 3,780 | 329,500 |
| September 12, 2025 | 3,862 | 3,867 | 3,867 | 3,887 | 3,848 | 536,200 |
| September 11, 2025 | 3,850 | 3,823 | 3,823 | 3,897 | 3,795 | 536,200 |
| September 10, 2025 | 3,726 | 3,800 | 3,800 | 3,806 | 3,726 | 252,800 |
| September 09, 2025 | 3,770 | 3,727 | 3,727 | 3,800 | 3,696 | 276,600 |
| September 08, 2025 | 3,730 | 3,752 | 3,752 | 3,752 | 3,668 | 438,600 |
| September 05, 2025 | 3,768 | 3,730 | 3,730 | 3,778 | 3,706 | 322,300 |