4,425.00
-25(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,375 | 4,450 | 4,450 | 4,465 | 4,375 | 33,400 |
| December 03, 2025 | 4,435 | 4,390 | 4,390 | 4,450 | 4,390 | 21,600 |
| December 02, 2025 | 4,480 | 4,445 | 4,445 | 4,485 | 4,430 | 33,100 |
| December 01, 2025 | 4,495 | 4,480 | 4,480 | 4,535 | 4,460 | 35,300 |
| November 28, 2025 | 4,470 | 4,495 | 4,495 | 4,500 | 4,470 | 27,100 |
| November 27, 2025 | 4,435 | 4,435 | 4,435 | 4,470 | 4,420 | 21,600 |
| November 26, 2025 | 4,350 | 4,415 | 4,415 | 4,445 | 4,305 | 31,100 |
| November 25, 2025 | 4,320 | 4,325 | 4,325 | 4,345 | 4,300 | 24,200 |
| November 21, 2025 | 4,240 | 4,320 | 4,320 | 4,325 | 4,240 | 37,200 |
| November 20, 2025 | 4,250 | 4,250 | 4,250 | 4,275 | 4,240 | 20,100 |
| November 19, 2025 | 4,200 | 4,190 | 4,190 | 4,240 | 4,185 | 34,600 |
| November 18, 2025 | 4,270 | 4,225 | 4,225 | 4,295 | 4,225 | 28,700 |
| November 17, 2025 | 4,285 | 4,270 | 4,270 | 4,330 | 4,245 | 43,200 |
| November 14, 2025 | 4,275 | 4,305 | 4,305 | 4,320 | 4,245 | 26,300 |
| November 13, 2025 | 4,280 | 4,280 | 4,280 | 4,310 | 4,270 | 30,900 |
| November 12, 2025 | 4,270 | 4,240 | 4,240 | 4,300 | 4,240 | 43,500 |
| November 11, 2025 | 4,370 | 4,250 | 4,250 | 4,370 | 4,160 | 84,200 |
| November 10, 2025 | 4,390 | 4,400 | 4,400 | 4,405 | 4,355 | 42,200 |
| November 07, 2025 | 4,300 | 4,320 | 4,320 | 4,330 | 4,270 | 26,300 |
| November 06, 2025 | 4,345 | 4,310 | 4,310 | 4,350 | 4,295 | 29,600 |
| November 05, 2025 | 4,295 | 4,305 | 4,305 | 4,325 | 4,215 | 44,400 |
| November 04, 2025 | 4,370 | 4,360 | 4,360 | 4,385 | 4,280 | 39,200 |
| October 31, 2025 | 4,430 | 4,390 | 4,390 | 4,430 | 4,340 | 40,500 |
| October 30, 2025 | 4,345 | 4,380 | 4,380 | 4,395 | 4,345 | 30,800 |
| October 29, 2025 | 4,460 | 4,345 | 4,345 | 4,460 | 4,325 | 32,400 |
| October 28, 2025 | 4,570 | 4,460 | 4,460 | 4,570 | 4,440 | 39,600 |
| October 27, 2025 | 4,520 | 4,570 | 4,570 | 4,575 | 4,510 | 28,200 |
| October 24, 2025 | 4,560 | 4,505 | 4,505 | 4,560 | 4,505 | 19,700 |
| October 23, 2025 | 4,505 | 4,560 | 4,560 | 4,570 | 4,495 | 53,100 |
| October 22, 2025 | 4,500 | 4,495 | 4,495 | 4,525 | 4,475 | 46,500 |
| October 21, 2025 | 4,575 | 4,495 | 4,495 | 4,575 | 4,475 | 44,600 |
| October 20, 2025 | 4,515 | 4,545 | 4,545 | 4,575 | 4,500 | 71,800 |
| October 17, 2025 | 4,390 | 4,375 | 4,375 | 4,390 | 4,330 | 32,900 |
| October 16, 2025 | 4,300 | 4,400 | 4,400 | 4,425 | 4,300 | 56,700 |
| October 15, 2025 | 4,175 | 4,255 | 4,255 | 4,260 | 4,165 | 33,200 |
| October 14, 2025 | 4,100 | 4,135 | 4,135 | 4,160 | 4,100 | 30,800 |
| October 10, 2025 | 4,180 | 4,165 | 4,165 | 4,215 | 4,165 | 36,300 |
| October 09, 2025 | 4,215 | 4,245 | 4,245 | 4,245 | 4,190 | 45,300 |
| October 08, 2025 | 4,260 | 4,220 | 4,220 | 4,285 | 4,210 | 23,300 |
| October 07, 2025 | 4,255 | 4,275 | 4,275 | 4,295 | 4,255 | 21,100 |
| October 06, 2025 | 4,295 | 4,275 | 4,275 | 4,295 | 4,210 | 43,800 |
| October 03, 2025 | 4,180 | 4,190 | 4,190 | 4,230 | 4,170 | 34,600 |
| October 02, 2025 | 4,245 | 4,205 | 4,205 | 4,250 | 4,165 | 42,900 |
| October 01, 2025 | 4,280 | 4,205 | 4,205 | 4,280 | 4,160 | 48,900 |
| September 30, 2025 | 4,315 | 4,290 | 4,290 | 4,325 | 4,260 | 58,300 |
| September 29, 2025 | 4,350 | 4,315 | 4,315 | 4,350 | 4,275 | 60,300 |
| September 26, 2025 | 4,395 | 4,470 | 4,342 | 4,480 | 4,395 | 75,700 |
| September 25, 2025 | 4,425 | 4,405 | 4,405 | 4,430 | 4,380 | 26,200 |
| September 24, 2025 | 4,400 | 4,425 | 4,425 | 4,435 | 4,365 | 33,200 |
| September 22, 2025 | 4,380 | 4,400 | 4,400 | 4,425 | 4,380 | 48,900 |
| September 19, 2025 | 4,395 | 4,375 | 4,375 | 4,450 | 4,345 | 71,600 |
| September 18, 2025 | 4,390 | 4,380 | 4,380 | 4,395 | 4,360 | 29,100 |
| September 17, 2025 | 4,410 | 4,345 | 4,345 | 4,410 | 4,330 | 30,200 |
| September 16, 2025 | 4,350 | 4,410 | 4,410 | 4,420 | 4,340 | 36,600 |
| September 12, 2025 | 4,370 | 4,360 | 4,360 | 4,395 | 4,340 | 42,000 |
| September 11, 2025 | 4,335 | 4,360 | 4,360 | 4,370 | 4,330 | 31,000 |
| September 10, 2025 | 4,365 | 4,325 | 4,325 | 4,365 | 4,315 | 24,500 |
| September 09, 2025 | 4,350 | 4,345 | 4,345 | 4,380 | 4,305 | 39,400 |
| September 08, 2025 | 4,300 | 4,320 | 4,320 | 4,330 | 4,295 | 22,000 |
| September 05, 2025 | 4,280 | 4,295 | 4,295 | 4,320 | 4,255 | 32,700 |