4,545.00
+170(+3.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,375 | 4,545 | 4,545 | 4,550 | 4,365 | 165,700 |
| December 03, 2025 | 4,410 | 4,375 | 4,375 | 4,410 | 4,340 | 136,500 |
| December 02, 2025 | 4,425 | 4,425 | 4,425 | 4,480 | 4,330 | 156,500 |
| December 01, 2025 | 4,445 | 4,395 | 4,395 | 4,520 | 4,375 | 185,400 |
| November 28, 2025 | 4,315 | 4,375 | 4,375 | 4,375 | 4,285 | 148,900 |
| November 27, 2025 | 4,150 | 4,300 | 4,300 | 4,320 | 4,150 | 201,400 |
| November 26, 2025 | 4,050 | 4,095 | 4,095 | 4,130 | 4,035 | 172,200 |
| November 25, 2025 | 4,020 | 3,990 | 3,990 | 4,060 | 3,940 | 108,300 |
| November 21, 2025 | 4,020 | 4,000 | 4,000 | 4,095 | 3,975 | 226,800 |
| November 20, 2025 | 4,045 | 4,090 | 4,090 | 4,090 | 3,995 | 186,800 |
| November 19, 2025 | 3,945 | 3,950 | 3,950 | 4,010 | 3,880 | 188,900 |
| November 18, 2025 | 3,915 | 3,885 | 3,885 | 3,980 | 3,865 | 217,600 |
| November 17, 2025 | 3,880 | 3,985 | 3,985 | 4,005 | 3,850 | 192,500 |
| November 14, 2025 | 4,025 | 4,015 | 4,015 | 4,120 | 4,015 | 238,300 |
| November 13, 2025 | 4,060 | 4,095 | 4,095 | 4,130 | 4,040 | 193,100 |
| November 12, 2025 | 4,010 | 4,060 | 4,060 | 4,065 | 3,985 | 172,400 |
| November 11, 2025 | 4,040 | 4,010 | 4,010 | 4,060 | 3,970 | 142,100 |
| November 10, 2025 | 4,045 | 4,025 | 4,025 | 4,075 | 4,000 | 119,400 |
| November 07, 2025 | 4,055 | 3,985 | 3,985 | 4,075 | 3,965 | 192,600 |
| November 06, 2025 | 3,965 | 4,095 | 4,095 | 4,110 | 3,965 | 179,900 |
| November 05, 2025 | 3,940 | 3,955 | 3,955 | 4,000 | 3,790 | 188,400 |
| November 04, 2025 | 3,975 | 4,005 | 4,005 | 4,050 | 3,920 | 188,300 |
| October 31, 2025 | 3,980 | 3,935 | 3,935 | 4,015 | 3,895 | 201,700 |
| October 30, 2025 | 3,840 | 4,000 | 4,000 | 4,020 | 3,840 | 315,400 |
| October 29, 2025 | 3,800 | 3,795 | 3,795 | 3,835 | 3,765 | 131,800 |
| October 28, 2025 | 3,775 | 3,785 | 3,785 | 3,845 | 3,740 | 149,400 |
| October 27, 2025 | 3,775 | 3,785 | 3,785 | 3,855 | 3,750 | 156,600 |
| October 24, 2025 | 3,680 | 3,705 | 3,705 | 3,725 | 3,660 | 146,400 |
| October 23, 2025 | 3,625 | 3,680 | 3,680 | 3,685 | 3,610 | 168,200 |
| October 22, 2025 | 3,560 | 3,630 | 3,630 | 3,660 | 3,550 | 227,100 |
| October 21, 2025 | 3,615 | 3,565 | 3,565 | 3,615 | 3,550 | 128,900 |
| October 20, 2025 | 3,510 | 3,580 | 3,580 | 3,580 | 3,480 | 138,700 |
| October 17, 2025 | 3,450 | 3,445 | 3,445 | 3,460 | 3,385 | 198,400 |
| October 16, 2025 | 3,455 | 3,510 | 3,510 | 3,530 | 3,445 | 120,500 |
| October 15, 2025 | 3,385 | 3,425 | 3,425 | 3,435 | 3,345 | 108,500 |
| October 14, 2025 | 3,380 | 3,320 | 3,320 | 3,395 | 3,295 | 241,300 |
| October 10, 2025 | 3,530 | 3,445 | 3,445 | 3,550 | 3,400 | 418,700 |
| October 09, 2025 | 3,505 | 3,595 | 3,595 | 3,595 | 3,490 | 159,900 |
| October 08, 2025 | 3,460 | 3,520 | 3,520 | 3,565 | 3,455 | 195,300 |
| October 07, 2025 | 3,445 | 3,455 | 3,455 | 3,495 | 3,430 | 190,000 |
| October 06, 2025 | 3,375 | 3,435 | 3,435 | 3,450 | 3,280 | 299,600 |
| October 03, 2025 | 3,355 | 3,380 | 3,380 | 3,425 | 3,340 | 185,500 |
| October 02, 2025 | 3,390 | 3,400 | 3,400 | 3,425 | 3,340 | 263,300 |
| October 01, 2025 | 3,485 | 3,395 | 3,395 | 3,485 | 3,360 | 350,200 |
| September 30, 2025 | 3,450 | 3,555 | 3,555 | 3,570 | 3,385 | 277,000 |
| September 29, 2025 | 3,400 | 3,430 | 3,430 | 3,445 | 3,335 | 236,500 |
| September 26, 2025 | 3,370 | 3,483.33 | 3,433.33 | 3,500 | 3,370 | 747,900 |
| September 25, 2025 | 3,356.67 | 3,370 | 3,321.64 | 3,410 | 3,343.33 | 720,000 |
| September 24, 2025 | 3,383.33 | 3,326.67 | 3,278.93 | 3,393.33 | 3,326.67 | 646,200 |
| September 22, 2025 | 3,366.67 | 3,340 | 3,292.07 | 3,406.67 | 3,340 | 549,900 |
| September 19, 2025 | 3,336.67 | 3,366.67 | 3,318.36 | 3,393.33 | 3,310 | 871,200 |
| September 18, 2025 | 3,373.33 | 3,333.33 | 3,285.5 | 3,383.33 | 3,316.67 | 509,400 |
| September 17, 2025 | 3,403.33 | 3,356.67 | 3,308.5 | 3,413.33 | 3,340 | 441,900 |
| September 16, 2025 | 3,453.33 | 3,430 | 3,380.78 | 3,456.67 | 3,400 | 483,300 |
| September 12, 2025 | 3,520 | 3,460 | 3,410.35 | 3,520 | 3,460 | 603,900 |
| September 11, 2025 | 3,496.67 | 3,456.67 | 3,407.07 | 3,500 | 3,426.67 | 429,300 |
| September 10, 2025 | 3,440 | 3,496.67 | 3,446.49 | 3,510 | 3,440 | 409,500 |
| September 09, 2025 | 3,493.33 | 3,440 | 3,390.64 | 3,533.33 | 3,410 | 567,900 |
| September 08, 2025 | 3,496.67 | 3,510 | 3,459.63 | 3,510 | 3,460 | 391,500 |
| September 05, 2025 | 3,493.33 | 3,483.33 | 3,433.34 | 3,520 | 3,440 | 601,200 |