4,450.00
-25(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,400 | 4,475 | 4,475 | 4,475 | 4,400 | 3,900 |
| December 03, 2025 | 4,500 | 4,410 | 4,410 | 4,545 | 4,400 | 11,100 |
| December 02, 2025 | 4,690 | 4,535 | 4,535 | 4,705 | 4,460 | 33,400 |
| December 01, 2025 | 4,670 | 4,740 | 4,740 | 4,795 | 4,620 | 20,300 |
| November 28, 2025 | 4,610 | 4,600 | 4,600 | 4,620 | 4,550 | 12,100 |
| November 27, 2025 | 4,395 | 4,580 | 4,580 | 4,595 | 4,390 | 16,600 |
| November 26, 2025 | 4,295 | 4,370 | 4,370 | 4,445 | 4,265 | 10,200 |
| November 25, 2025 | 4,070 | 4,315 | 4,315 | 4,400 | 4,070 | 41,500 |
| November 21, 2025 | 3,975 | 4,065 | 4,065 | 4,130 | 3,940 | 8,700 |
| November 20, 2025 | 3,900 | 3,980 | 3,980 | 4,005 | 3,900 | 7,800 |
| November 19, 2025 | 3,920 | 3,930 | 3,930 | 3,930 | 3,890 | 2,900 |
| November 18, 2025 | 3,985 | 3,960 | 3,960 | 3,995 | 3,905 | 4,300 |
| November 17, 2025 | 4,005 | 4,020 | 4,020 | 4,050 | 3,960 | 6,200 |
| November 14, 2025 | 3,825 | 3,980 | 3,980 | 3,995 | 3,820 | 5,900 |
| November 13, 2025 | 3,895 | 3,835 | 3,835 | 3,895 | 3,810 | 2,300 |
| November 12, 2025 | 3,845 | 3,895 | 3,895 | 3,960 | 3,845 | 5,900 |
| November 11, 2025 | 3,830 | 3,870 | 3,870 | 3,880 | 3,785 | 8,200 |
| November 10, 2025 | 3,755 | 3,820 | 3,820 | 3,845 | 3,725 | 11,200 |
| November 07, 2025 | 3,880 | 3,770 | 3,770 | 3,950 | 3,625 | 34,400 |
| November 06, 2025 | 3,780 | 3,885 | 3,885 | 3,895 | 3,780 | 5,400 |
| November 05, 2025 | 3,855 | 3,765 | 3,765 | 3,915 | 3,735 | 18,400 |
| November 04, 2025 | 3,890 | 3,885 | 3,885 | 3,985 | 3,820 | 9,900 |
| October 31, 2025 | 3,775 | 3,855 | 3,855 | 3,875 | 3,730 | 6,900 |
| October 30, 2025 | 3,735 | 3,775 | 3,775 | 3,825 | 3,735 | 5,200 |
| October 29, 2025 | 3,865 | 3,735 | 3,735 | 3,865 | 3,715 | 7,700 |
| October 28, 2025 | 3,920 | 3,895 | 3,895 | 4,010 | 3,880 | 5,800 |
| October 27, 2025 | 3,880 | 3,940 | 3,940 | 3,945 | 3,850 | 6,500 |
| October 24, 2025 | 3,910 | 3,850 | 3,850 | 3,910 | 3,800 | 5,100 |
| October 23, 2025 | 3,875 | 3,880 | 3,880 | 3,890 | 3,855 | 3,000 |
| October 22, 2025 | 3,885 | 3,875 | 3,875 | 3,905 | 3,875 | 1,700 |
| October 21, 2025 | 3,865 | 3,885 | 3,885 | 3,915 | 3,840 | 3,700 |
| October 20, 2025 | 3,865 | 3,835 | 3,835 | 3,865 | 3,795 | 10,700 |
| October 17, 2025 | 3,870 | 3,805 | 3,805 | 3,870 | 3,710 | 7,500 |
| October 16, 2025 | 3,830 | 3,865 | 3,865 | 3,950 | 3,830 | 6,700 |
| October 15, 2025 | 3,780 | 3,830 | 3,830 | 3,830 | 3,745 | 6,000 |
| October 14, 2025 | 3,795 | 3,735 | 3,735 | 3,880 | 3,625 | 29,900 |
| October 10, 2025 | 3,825 | 3,795 | 3,795 | 3,850 | 3,795 | 6,200 |
| October 09, 2025 | 3,935 | 3,825 | 3,825 | 3,935 | 3,820 | 11,200 |
| October 08, 2025 | 3,905 | 3,935 | 3,935 | 3,955 | 3,860 | 17,000 |
| October 07, 2025 | 4,085 | 3,890 | 3,890 | 4,085 | 3,890 | 8,600 |
| October 06, 2025 | 3,930 | 4,090 | 4,090 | 4,105 | 3,915 | 26,100 |
| October 03, 2025 | 3,715 | 3,905 | 3,905 | 3,910 | 3,690 | 9,100 |
| October 02, 2025 | 3,835 | 3,720 | 3,720 | 3,835 | 3,705 | 6,200 |
| October 01, 2025 | 3,900 | 3,765 | 3,765 | 3,900 | 3,755 | 14,300 |
| September 30, 2025 | 4,035 | 3,915 | 3,915 | 4,055 | 3,885 | 7,900 |
| September 29, 2025 | 4,070 | 4,065 | 4,065 | 4,090 | 4,005 | 4,400 |
| September 26, 2025 | 4,155 | 4,050 | 4,050 | 4,155 | 4,015 | 8,100 |
| September 25, 2025 | 3,940 | 4,100 | 4,100 | 4,165 | 3,940 | 9,800 |
| September 24, 2025 | 3,960 | 3,940 | 3,940 | 4,040 | 3,865 | 9,400 |
| September 22, 2025 | 3,800 | 4,000 | 4,000 | 4,020 | 3,800 | 16,800 |
| September 19, 2025 | 3,695 | 3,770 | 3,770 | 3,770 | 3,670 | 7,900 |
| September 18, 2025 | 3,670 | 3,695 | 3,695 | 3,715 | 3,670 | 3,200 |
| September 17, 2025 | 3,555 | 3,600 | 3,600 | 3,620 | 3,555 | 3,400 |
| September 16, 2025 | 3,710 | 3,590 | 3,590 | 3,710 | 3,535 | 4,700 |
| September 12, 2025 | 3,770 | 3,705 | 3,705 | 3,770 | 3,695 | 3,300 |
| September 11, 2025 | 3,570 | 3,715 | 3,715 | 3,780 | 3,550 | 4,900 |
| September 10, 2025 | 3,550 | 3,580 | 3,580 | 3,650 | 3,540 | 8,100 |
| September 09, 2025 | 3,550 | 3,520 | 3,520 | 3,550 | 3,470 | 6,200 |
| September 08, 2025 | 3,485 | 3,550 | 3,550 | 3,550 | 3,465 | 5,200 |
| September 05, 2025 | 3,440 | 3,415 | 3,415 | 3,440 | 3,415 | 700 |