4,892.00
+4(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,894 | 4,888 | 4,888 | 4,978 | 4,862 | 1.02M |
| December 03, 2025 | 5,020 | 4,865 | 4,865 | 5,044 | 4,856 | 1.49M |
| December 02, 2025 | 4,900 | 4,900 | 4,900 | 4,935 | 4,837 | 1.46M |
| December 01, 2025 | 4,837 | 4,843 | 4,843 | 4,910 | 4,786 | 1.35M |
| November 28, 2025 | 4,882 | 4,849 | 4,849 | 4,895 | 4,738 | 1.55M |
| November 27, 2025 | 4,944 | 4,889 | 4,889 | 4,950 | 4,848 | 1.02M |
| November 26, 2025 | 5,044 | 4,942 | 4,942 | 5,063 | 4,883 | 1.32M |
| November 25, 2025 | 5,028 | 4,930 | 4,930 | 5,082 | 4,895 | 2.49M |
| November 21, 2025 | 4,775 | 4,888 | 4,888 | 4,888 | 4,720 | 15.31M |
| November 20, 2025 | 4,961 | 4,770 | 4,770 | 4,961 | 4,761 | 1.75M |
| November 19, 2025 | 4,827 | 4,803 | 4,803 | 4,899 | 4,783 | 1.31M |
| November 18, 2025 | 4,836 | 4,810 | 4,810 | 4,942 | 4,785 | 1.58M |
| November 17, 2025 | 4,938 | 4,815 | 4,815 | 4,945 | 4,740 | 2.19M |
| November 14, 2025 | 4,970 | 5,066 | 5,066 | 5,117 | 4,919 | 2.03M |
| November 13, 2025 | 5,221 | 5,105 | 5,105 | 5,411 | 5,036 | 3.66M |
| November 12, 2025 | 5,217 | 5,167 | 5,167 | 5,311 | 5,121 | 1.55M |
| November 11, 2025 | 5,201 | 5,217 | 5,217 | 5,258 | 5,159 | 1.17M |
| November 10, 2025 | 5,253 | 5,221 | 5,221 | 5,291 | 5,113 | 1.16M |
| November 07, 2025 | 5,278 | 5,235 | 5,235 | 5,307 | 5,187 | 1.23M |
| November 06, 2025 | 5,422 | 5,285 | 5,285 | 5,487 | 5,202 | 1.95M |
| November 05, 2025 | 5,422 | 5,285 | 5,285 | 5,487 | 5,202 | 1.95M |
| November 04, 2025 | 5,459 | 5,490 | 5,490 | 5,493 | 5,375 | 1.54M |
| October 31, 2025 | 5,400 | 5,421 | 5,421 | 5,507 | 5,359 | 1.01M |
| October 30, 2025 | 5,400 | 5,421 | 5,421 | 5,507 | 5,359 | 1.01M |
| October 29, 2025 | 5,403 | 5,333 | 5,333 | 5,419 | 5,295 | 927,500 |
| October 28, 2025 | 5,492 | 5,400 | 5,400 | 5,520 | 5,345 | 1.1M |
| October 27, 2025 | 5,474 | 5,437 | 5,437 | 5,520 | 5,402 | 987,000 |
| October 24, 2025 | 5,392 | 5,407 | 5,407 | 5,473 | 5,356 | 1.02M |
| October 23, 2025 | 5,425 | 5,362 | 5,362 | 5,456 | 5,362 | 870,300 |
| October 22, 2025 | 5,500 | 5,447 | 5,447 | 5,510 | 5,442 | 938,700 |
| October 21, 2025 | 5,551 | 5,513 | 5,513 | 5,625 | 5,484 | 947,300 |
| October 20, 2025 | 5,565 | 5,540 | 5,540 | 5,597 | 5,473 | 824,700 |
| October 17, 2025 | 5,470 | 5,546 | 5,546 | 5,623 | 5,459 | 1.17M |
| October 16, 2025 | 5,555 | 5,470 | 5,470 | 5,617 | 5,430 | 841,700 |
| October 15, 2025 | 5,582 | 5,532 | 5,532 | 5,608 | 5,510 | 837,200 |
| October 14, 2025 | 5,610 | 5,582 | 5,582 | 5,672 | 5,564 | 1.14M |
| October 10, 2025 | 5,615 | 5,647 | 5,647 | 5,705 | 5,581 | 1.1M |
| October 09, 2025 | 5,700 | 5,647 | 5,647 | 5,732 | 5,597 | 1M |
| October 08, 2025 | 5,704 | 5,700 | 5,700 | 5,796 | 5,666 | 1.17M |
| October 07, 2025 | 5,828 | 5,742 | 5,742 | 5,871 | 5,694 | 1.04M |
| October 06, 2025 | 5,577 | 5,771 | 5,771 | 5,796 | 5,564 | 1.9M |
| October 03, 2025 | 5,423 | 5,477 | 5,477 | 5,515 | 5,400 | 839,100 |
| October 02, 2025 | 5,501 | 5,397 | 5,397 | 5,558 | 5,342 | 1.54M |
| October 01, 2025 | 5,319 | 5,515 | 5,515 | 5,549 | 5,299 | 1.59M |
| September 30, 2025 | 5,388 | 5,353 | 5,353 | 5,399 | 5,286 | 1.02M |
| September 29, 2025 | 5,440 | 5,316 | 5,316 | 5,500 | 5,277 | 1.47M |
| September 26, 2025 | 5,472 | 5,465 | 5,465 | 5,514 | 5,362 | 2.04M |
| September 25, 2025 | 5,357 | 5,462 | 5,462 | 5,546 | 5,330 | 1.8M |
| September 24, 2025 | 5,541 | 5,357 | 5,357 | 5,549 | 5,267 | 1.98M |
| September 22, 2025 | 5,605 | 5,541 | 5,541 | 5,640 | 5,535 | 923,500 |
| September 19, 2025 | 5,673 | 5,596 | 5,596 | 5,699 | 5,519 | 2.7M |
| September 18, 2025 | 5,700 | 5,699 | 5,699 | 5,771 | 5,654 | 1.06M |
| September 17, 2025 | 5,700 | 5,699 | 5,699 | 5,771 | 5,654 | 1.06M |
| September 16, 2025 | 5,700 | 5,703 | 5,703 | 5,757 | 5,632 | 1.2M |
| September 12, 2025 | 5,647 | 5,620 | 5,620 | 5,678 | 5,582 | 859,300 |
| September 11, 2025 | 5,647 | 5,620 | 5,620 | 5,678 | 5,582 | 1.05M |
| September 10, 2025 | 5,621 | 5,687 | 5,687 | 5,690 | 5,568 | 1.08M |
| September 09, 2025 | 5,447 | 5,616 | 5,616 | 5,620 | 5,438 | 1.2M |
| September 08, 2025 | 5,430 | 5,478 | 5,478 | 5,540 | 5,382 | 1.14M |
| September 05, 2025 | 5,401 | 5,405 | 5,405 | 5,430 | 5,312 | 706,900 |
