4,845.00
+190(+4.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 4,695 | 4,845 | 4,845 | 4,845 | 4,695 | 75,600 |
| November 20, 2025 | 4,685 | 4,655 | 4,655 | 4,695 | 4,630 | 52,800 |
| November 19, 2025 | 4,650 | 4,630 | 4,630 | 4,675 | 4,615 | 59,800 |
| November 18, 2025 | 4,670 | 4,650 | 4,650 | 4,670 | 4,615 | 54,000 |
| November 17, 2025 | 4,820 | 4,690 | 4,690 | 4,820 | 4,675 | 81,200 |
| November 14, 2025 | 4,800 | 4,795 | 4,795 | 4,840 | 4,770 | 44,200 |
| November 13, 2025 | 4,830 | 4,800 | 4,800 | 4,895 | 4,800 | 48,400 |
| November 12, 2025 | 4,720 | 4,830 | 4,830 | 4,910 | 4,710 | 103,100 |
| November 11, 2025 | 4,765 | 4,675 | 4,675 | 4,795 | 4,605 | 92,600 |
| November 10, 2025 | 4,890 | 4,780 | 4,780 | 4,920 | 4,780 | 91,100 |
| November 07, 2025 | 4,835 | 4,845 | 4,845 | 4,870 | 4,820 | 41,600 |
| November 06, 2025 | 4,800 | 4,825 | 4,825 | 4,870 | 4,795 | 50,200 |
| November 05, 2025 | 4,760 | 4,780 | 4,780 | 4,815 | 4,725 | 82,200 |
| November 04, 2025 | 4,755 | 4,770 | 4,770 | 4,815 | 4,750 | 59,400 |
| October 31, 2025 | 4,790 | 4,785 | 4,785 | 4,805 | 4,725 | 89,300 |
| October 30, 2025 | 4,680 | 4,730 | 4,730 | 4,765 | 4,660 | 356,900 |
| October 29, 2025 | 4,730 | 4,700 | 4,700 | 4,740 | 4,665 | 72,600 |
| October 28, 2025 | 4,770 | 4,725 | 4,725 | 4,775 | 4,710 | 45,300 |
| October 27, 2025 | 4,805 | 4,810 | 4,810 | 4,845 | 4,800 | 50,200 |
| October 24, 2025 | 4,810 | 4,765 | 4,765 | 4,825 | 4,765 | 56,200 |
| October 23, 2025 | 4,795 | 4,810 | 4,810 | 4,855 | 4,770 | 55,900 |
| October 22, 2025 | 4,770 | 4,765 | 4,765 | 4,800 | 4,760 | 51,800 |
| October 21, 2025 | 4,715 | 4,740 | 4,740 | 4,775 | 4,705 | 52,500 |
| October 20, 2025 | 4,745 | 4,715 | 4,715 | 4,770 | 4,705 | 53,700 |
| October 17, 2025 | 4,700 | 4,675 | 4,675 | 4,710 | 4,660 | 38,000 |
| October 16, 2025 | 4,690 | 4,685 | 4,685 | 4,725 | 4,660 | 52,000 |
| October 15, 2025 | 4,690 | 4,695 | 4,695 | 4,715 | 4,670 | 60,500 |
| October 14, 2025 | 4,700 | 4,670 | 4,670 | 4,705 | 4,625 | 69,900 |
| October 10, 2025 | 4,765 | 4,755 | 4,755 | 4,795 | 4,730 | 85,200 |
| October 09, 2025 | 4,800 | 4,830 | 4,830 | 4,850 | 4,755 | 98,800 |
| October 08, 2025 | 4,980 | 4,815 | 4,815 | 5,000 | 4,815 | 78,800 |
| October 07, 2025 | 4,970 | 5,000 | 5,000 | 5,030 | 4,970 | 50,900 |
| October 06, 2025 | 4,965 | 4,990 | 4,990 | 5,000 | 4,910 | 52,800 |
| October 03, 2025 | 4,840 | 4,825 | 4,825 | 4,890 | 4,825 | 49,200 |
| October 02, 2025 | 4,880 | 4,840 | 4,840 | 4,905 | 4,795 | 51,000 |
| October 01, 2025 | 5,020 | 4,920 | 4,920 | 5,050 | 4,875 | 64,900 |
| September 30, 2025 | 5,070 | 5,080 | 5,080 | 5,100 | 5,020 | 39,400 |
| September 29, 2025 | 5,170 | 5,090 | 5,090 | 5,170 | 5,080 | 53,300 |
| September 26, 2025 | 5,070 | 5,230 | 5,165 | 5,240 | 5,060 | 110,200 |
| September 25, 2025 | 5,070 | 5,040 | 4,977.36 | 5,080 | 5,040 | 63,200 |
| September 24, 2025 | 5,060 | 5,070 | 5,070 | 5,070 | 5,020 | 55,200 |
| September 22, 2025 | 5,160 | 5,080 | 5,080 | 5,160 | 5,080 | 33,000 |
| September 19, 2025 | 5,130 | 5,150 | 5,150 | 5,170 | 5,110 | 128,400 |
| September 18, 2025 | 5,110 | 5,110 | 5,110 | 5,170 | 5,060 | 36,200 |
| September 17, 2025 | 5,150 | 5,100 | 5,100 | 5,180 | 5,080 | 49,100 |
| September 16, 2025 | 5,170 | 5,180 | 5,180 | 5,200 | 5,140 | 49,100 |
| September 12, 2025 | 5,090 | 5,120 | 5,120 | 5,160 | 5,090 | 61,600 |
| September 11, 2025 | 5,100 | 5,080 | 5,080 | 5,130 | 5,050 | 39,500 |
| September 10, 2025 | 5,050 | 5,090 | 5,090 | 5,090 | 5,030 | 29,300 |
| September 09, 2025 | 5,020 | 5,050 | 5,050 | 5,060 | 5,010 | 36,900 |
| September 08, 2025 | 4,970 | 4,995 | 4,995 | 5,010 | 4,970 | 39,600 |
| September 05, 2025 | 4,940 | 4,935 | 4,935 | 5,000 | 4,925 | 42,800 |
| September 04, 2025 | 4,960 | 4,940 | 4,940 | 4,970 | 4,885 | 51,900 |
| September 03, 2025 | 5,020 | 4,970 | 4,970 | 5,030 | 4,955 | 60,000 |
| September 02, 2025 | 4,960 | 4,995 | 4,995 | 5,030 | 4,940 | 57,700 |
| September 01, 2025 | 4,980 | 4,910 | 4,910 | 5,000 | 4,900 | 57,600 |
| August 29, 2025 | 4,955 | 4,985 | 4,985 | 5,000 | 4,955 | 87,400 |
| August 28, 2025 | 4,930 | 4,980 | 4,980 | 4,985 | 4,905 | 74,200 |
| August 27, 2025 | 4,990 | 4,940 | 4,940 | 4,995 | 4,935 | 62,500 |
| August 26, 2025 | 4,955 | 4,995 | 4,995 | 5,010 | 4,915 | 85,600 |