4,573.00
+77(+1.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 4,541 | 4,575 | 4,575 | 4,590 | 4,538 | 3.89M |
| December 11, 2025 | 4,495 | 4,496 | 4,496 | 4,522 | 4,480 | 2.69M |
| December 10, 2025 | 4,455 | 4,465 | 4,465 | 4,486 | 4,440 | 2.04M |
| December 09, 2025 | 4,434 | 4,462 | 4,462 | 4,463 | 4,424 | 2.25M |
| December 08, 2025 | 4,410 | 4,425 | 4,425 | 4,425 | 4,388 | 1.92M |
| December 05, 2025 | 4,412 | 4,405 | 4,405 | 4,423 | 4,390 | 2.26M |
| December 04, 2025 | 4,382 | 4,438 | 4,438 | 4,438 | 4,367 | 3.12M |
| December 03, 2025 | 4,444 | 4,380 | 4,380 | 4,450 | 4,372 | 2.69M |
| December 02, 2025 | 4,427 | 4,439 | 4,439 | 4,458 | 4,405 | 1.85M |
| December 01, 2025 | 4,458 | 4,421 | 4,421 | 4,462 | 4,394 | 2.18M |
| November 28, 2025 | 4,397 | 4,433 | 4,433 | 4,435 | 4,392 | 2.53M |
| November 27, 2025 | 4,405 | 4,389 | 4,389 | 4,427 | 4,388 | 2.05M |
| November 26, 2025 | 4,418 | 4,391 | 4,391 | 4,418 | 4,377 | 2.7M |
| November 25, 2025 | 4,430 | 4,412 | 4,412 | 4,444 | 4,388 | 2.38M |
| November 21, 2025 | 4,390 | 4,408 | 4,408 | 4,427 | 4,390 | 2.55M |
| November 20, 2025 | 4,377 | 4,410 | 4,410 | 4,414 | 4,366 | 1.9M |
| November 19, 2025 | 4,377 | 4,373 | 4,373 | 4,406 | 4,356 | 1.75M |
| November 18, 2025 | 4,387 | 4,356 | 4,356 | 4,397 | 4,335 | 3.16M |
| November 17, 2025 | 4,477 | 4,410 | 4,410 | 4,477 | 4,410 | 2.12M |
| November 14, 2025 | 4,455 | 4,490 | 4,490 | 4,490 | 4,431 | 2.15M |
| November 13, 2025 | 4,461 | 4,454 | 4,454 | 4,461 | 4,427 | 2.62M |
| November 12, 2025 | 4,380 | 4,474 | 4,474 | 4,474 | 4,367 | 2.86M |
| November 11, 2025 | 4,432 | 4,385 | 4,385 | 4,432 | 4,367 | 2.51M |
| November 10, 2025 | 4,478 | 4,443 | 4,443 | 4,490 | 4,432 | 2.35M |
| November 07, 2025 | 4,422 | 4,464 | 4,464 | 4,466 | 4,422 | 2.76M |
| November 06, 2025 | 4,420 | 4,396 | 4,396 | 4,458 | 4,353 | 4.8M |
| November 05, 2025 | 4,328 | 4,403 | 4,403 | 4,425 | 4,322 | 6.17M |
| November 04, 2025 | 4,600 | 4,357 | 4,357 | 4,606 | 4,344 | 9.75M |
| October 31, 2025 | 4,570 | 4,583 | 4,583 | 4,595 | 4,548 | 2.49M |
| October 30, 2025 | 4,503 | 4,569 | 4,569 | 4,577 | 4,495 | 3.57M |
| October 29, 2025 | 4,535 | 4,499 | 4,499 | 4,538 | 4,487 | 2.49M |
| October 28, 2025 | 4,573 | 4,547 | 4,547 | 4,590 | 4,540 | 3.06M |
| October 27, 2025 | 4,520 | 4,554 | 4,554 | 4,554 | 4,511 | 3.3M |
| October 24, 2025 | 4,485 | 4,492 | 4,492 | 4,497 | 4,468 | 2.92M |
| October 23, 2025 | 4,425 | 4,454 | 4,454 | 4,465 | 4,412 | 2.72M |
| October 22, 2025 | 4,429 | 4,430 | 4,430 | 4,462 | 4,411 | 2.74M |
| October 21, 2025 | 4,416 | 4,391 | 4,391 | 4,434 | 4,380 | 2.47M |
| October 20, 2025 | 4,382 | 4,411 | 4,411 | 4,415 | 4,379 | 2.46M |
| October 17, 2025 | 4,346 | 4,346 | 4,346 | 4,372 | 4,320 | 1.91M |
| October 16, 2025 | 4,370 | 4,362 | 4,362 | 4,392 | 4,355 | 2.27M |
| October 15, 2025 | 4,399 | 4,378 | 4,378 | 4,428 | 4,368 | 2.32M |
| October 14, 2025 | 4,301 | 4,378 | 4,378 | 4,436 | 4,293 | 4.46M |
| October 10, 2025 | 4,340 | 4,347 | 4,347 | 4,350 | 4,307 | 2.99M |
| October 09, 2025 | 4,426 | 4,362 | 4,362 | 4,429 | 4,345 | 5.23M |
| October 08, 2025 | 4,488 | 4,442 | 4,442 | 4,509 | 4,435 | 3.26M |
| October 07, 2025 | 4,443 | 4,454 | 4,454 | 4,474 | 4,434 | 2.27M |
| October 06, 2025 | 4,464 | 4,434 | 4,434 | 4,477 | 4,422 | 3.18M |
| October 03, 2025 | 4,400 | 4,394 | 4,394 | 4,429 | 4,377 | 2.7M |
| October 02, 2025 | 4,405 | 4,406 | 4,406 | 4,436 | 4,392 | 2.56M |
| October 01, 2025 | 4,504 | 4,401 | 4,401 | 4,525 | 4,401 | 4.71M |
| September 30, 2025 | 4,535 | 4,494 | 4,494 | 4,535 | 4,450 | 5.56M |
| September 29, 2025 | 4,649 | 4,550 | 4,550 | 4,650 | 4,547 | 5.35M |
| September 26, 2025 | 4,685 | 4,693 | 4,693 | 4,713 | 4,668 | 4.33M |
| September 25, 2025 | 4,701 | 4,704 | 4,704 | 4,718 | 4,685 | 2.64M |
| September 24, 2025 | 4,720 | 4,680 | 4,680 | 4,730 | 4,680 | 2.71M |
| September 22, 2025 | 4,728 | 4,670 | 4,670 | 4,730 | 4,650 | 7.37M |
| September 19, 2025 | 4,770 | 4,776 | 4,776 | 4,812 | 4,751 | 3.94M |
| September 18, 2025 | 4,821 | 4,797 | 4,797 | 4,835 | 4,792 | 1.96M |
| September 17, 2025 | 4,842 | 4,807 | 4,807 | 4,845 | 4,798 | 1.99M |
| September 16, 2025 | 4,850 | 4,843 | 4,843 | 4,868 | 4,841 | 1.99M |