4,345.00
+80(+1.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,295 | 4,345 | 4,345 | 4,360 | 4,255 | 22,200 |
| December 03, 2025 | 4,385 | 4,265 | 4,265 | 4,385 | 4,250 | 22,700 |
| December 02, 2025 | 4,440 | 4,380 | 4,380 | 4,505 | 4,380 | 26,200 |
| December 01, 2025 | 4,500 | 4,440 | 4,440 | 4,545 | 4,440 | 28,900 |
| November 28, 2025 | 4,380 | 4,380 | 4,380 | 4,425 | 4,380 | 10,100 |
| November 27, 2025 | 4,405 | 4,380 | 4,380 | 4,435 | 4,360 | 18,300 |
| November 26, 2025 | 4,255 | 4,345 | 4,345 | 4,355 | 4,255 | 13,300 |
| November 25, 2025 | 4,240 | 4,210 | 4,210 | 4,280 | 4,205 | 13,300 |
| November 21, 2025 | 4,100 | 4,205 | 4,205 | 4,205 | 4,075 | 15,900 |
| November 20, 2025 | 4,040 | 4,125 | 4,125 | 4,145 | 4,040 | 13,700 |
| November 19, 2025 | 4,035 | 4,045 | 4,045 | 4,115 | 3,985 | 17,000 |
| November 18, 2025 | 4,130 | 4,035 | 4,035 | 4,130 | 4,030 | 18,500 |
| November 17, 2025 | 4,155 | 4,140 | 4,140 | 4,205 | 4,110 | 15,600 |
| November 14, 2025 | 4,080 | 4,110 | 4,110 | 4,210 | 4,080 | 30,800 |
| November 13, 2025 | 4,110 | 4,150 | 4,150 | 4,150 | 4,045 | 26,300 |
| November 12, 2025 | 3,755 | 4,080 | 4,080 | 4,160 | 3,755 | 79,500 |
| November 11, 2025 | 3,820 | 3,750 | 3,750 | 3,820 | 3,730 | 9,000 |
| November 10, 2025 | 3,790 | 3,795 | 3,795 | 3,840 | 3,775 | 15,000 |
| November 07, 2025 | 3,750 | 3,755 | 3,755 | 3,790 | 3,710 | 15,300 |
| November 06, 2025 | 3,700 | 3,800 | 3,800 | 3,845 | 3,700 | 16,900 |
| November 05, 2025 | 3,720 | 3,700 | 3,700 | 3,755 | 3,540 | 38,500 |
| November 04, 2025 | 3,795 | 3,785 | 3,785 | 3,820 | 3,745 | 13,500 |
| October 31, 2025 | 3,845 | 3,775 | 3,775 | 3,870 | 3,750 | 25,900 |
| October 30, 2025 | 3,725 | 3,880 | 3,880 | 4,000 | 3,725 | 94,200 |
| October 29, 2025 | 3,745 | 3,755 | 3,755 | 3,780 | 3,730 | 20,800 |
| October 28, 2025 | 3,855 | 3,780 | 3,780 | 3,855 | 3,760 | 21,100 |
| October 27, 2025 | 3,785 | 3,870 | 3,870 | 3,885 | 3,785 | 23,000 |
| October 24, 2025 | 3,715 | 3,745 | 3,745 | 3,765 | 3,710 | 11,000 |
| October 23, 2025 | 3,670 | 3,715 | 3,715 | 3,765 | 3,665 | 11,000 |
| October 22, 2025 | 3,710 | 3,730 | 3,730 | 3,735 | 3,685 | 16,200 |
| October 21, 2025 | 3,735 | 3,710 | 3,710 | 3,770 | 3,700 | 16,700 |
| October 20, 2025 | 3,650 | 3,735 | 3,735 | 3,740 | 3,635 | 14,200 |
| October 17, 2025 | 3,615 | 3,595 | 3,595 | 3,640 | 3,585 | 12,700 |
| October 16, 2025 | 3,590 | 3,665 | 3,665 | 3,675 | 3,590 | 14,200 |
| October 15, 2025 | 3,540 | 3,610 | 3,610 | 3,630 | 3,540 | 10,000 |
| October 14, 2025 | 3,560 | 3,545 | 3,545 | 3,605 | 3,520 | 20,600 |
| October 10, 2025 | 3,680 | 3,630 | 3,630 | 3,705 | 3,590 | 28,600 |
| October 09, 2025 | 3,745 | 3,750 | 3,750 | 3,765 | 3,690 | 14,600 |
| October 08, 2025 | 3,650 | 3,715 | 3,715 | 3,760 | 3,650 | 14,200 |
| October 07, 2025 | 3,745 | 3,665 | 3,665 | 3,745 | 3,665 | 13,600 |
| October 06, 2025 | 3,785 | 3,745 | 3,745 | 3,785 | 3,635 | 22,300 |
| October 03, 2025 | 3,675 | 3,725 | 3,725 | 3,760 | 3,670 | 13,700 |
| October 02, 2025 | 3,700 | 3,680 | 3,680 | 3,725 | 3,675 | 21,900 |
| October 01, 2025 | 3,860 | 3,770 | 3,770 | 3,860 | 3,725 | 20,200 |
| September 30, 2025 | 3,865 | 3,865 | 3,865 | 3,920 | 3,810 | 23,200 |
| September 29, 2025 | 3,925 | 3,865 | 3,865 | 3,935 | 3,830 | 34,400 |
| September 26, 2025 | 3,970 | 3,975 | 3,975 | 3,995 | 3,875 | 67,000 |
| September 25, 2025 | 3,825 | 3,995 | 3,995 | 4,100 | 3,820 | 89,200 |
| September 24, 2025 | 3,850 | 3,790 | 3,790 | 3,920 | 3,785 | 30,200 |
| September 22, 2025 | 3,805 | 3,795 | 3,795 | 3,890 | 3,795 | 19,600 |
| September 19, 2025 | 3,755 | 3,805 | 3,805 | 3,830 | 3,740 | 22,000 |
| September 18, 2025 | 3,795 | 3,745 | 3,745 | 3,800 | 3,740 | 11,900 |
| September 17, 2025 | 3,800 | 3,775 | 3,775 | 3,835 | 3,735 | 15,200 |
| September 16, 2025 | 3,855 | 3,830 | 3,830 | 3,875 | 3,810 | 10,800 |
| September 12, 2025 | 3,900 | 3,865 | 3,865 | 3,900 | 3,835 | 18,000 |
| September 11, 2025 | 3,865 | 3,835 | 3,835 | 3,900 | 3,820 | 4,400 |
| September 10, 2025 | 3,860 | 3,875 | 3,875 | 3,900 | 3,855 | 9,100 |
| September 09, 2025 | 3,885 | 3,850 | 3,850 | 3,945 | 3,835 | 7,700 |
| September 08, 2025 | 3,890 | 3,860 | 3,860 | 3,925 | 3,860 | 8,000 |
| September 05, 2025 | 3,805 | 3,860 | 3,860 | 3,925 | 3,805 | 16,900 |