5,050.00
+55(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,910 | 4,995 | 4,995 | 5,010 | 4,910 | 113,100 |
| December 03, 2025 | 4,835 | 4,920 | 4,920 | 4,935 | 4,820 | 123,300 |
| December 02, 2025 | 4,820 | 4,795 | 4,795 | 4,830 | 4,710 | 86,600 |
| December 01, 2025 | 4,830 | 4,780 | 4,780 | 4,845 | 4,760 | 51,400 |
| November 28, 2025 | 4,660 | 4,775 | 4,775 | 4,775 | 4,660 | 78,600 |
| November 27, 2025 | 4,630 | 4,640 | 4,640 | 4,645 | 4,605 | 40,800 |
| November 26, 2025 | 4,590 | 4,600 | 4,600 | 4,635 | 4,540 | 39,000 |
| November 25, 2025 | 4,570 | 4,540 | 4,540 | 4,595 | 4,515 | 47,100 |
| November 21, 2025 | 4,470 | 4,500 | 4,500 | 4,555 | 4,470 | 60,300 |
| November 20, 2025 | 4,545 | 4,490 | 4,490 | 4,560 | 4,470 | 60,600 |
| November 19, 2025 | 4,470 | 4,475 | 4,475 | 4,485 | 4,410 | 46,700 |
| November 18, 2025 | 4,620 | 4,460 | 4,460 | 4,630 | 4,460 | 52,700 |
| November 17, 2025 | 4,665 | 4,640 | 4,640 | 4,690 | 4,640 | 46,000 |
| November 14, 2025 | 4,690 | 4,655 | 4,655 | 4,715 | 4,650 | 49,100 |
| November 13, 2025 | 4,695 | 4,745 | 4,745 | 4,760 | 4,695 | 61,800 |
| November 12, 2025 | 4,615 | 4,665 | 4,665 | 4,680 | 4,585 | 59,300 |
| November 11, 2025 | 4,610 | 4,610 | 4,610 | 4,640 | 4,575 | 66,100 |
| November 10, 2025 | 4,535 | 4,580 | 4,580 | 4,600 | 4,510 | 85,300 |
| November 07, 2025 | 4,440 | 4,465 | 4,465 | 4,470 | 4,410 | 46,700 |
| November 06, 2025 | 4,475 | 4,510 | 4,510 | 4,555 | 4,450 | 76,600 |
| November 05, 2025 | 4,580 | 4,410 | 4,410 | 4,580 | 4,285 | 112,300 |
| November 04, 2025 | 4,490 | 4,585 | 4,585 | 4,595 | 4,460 | 125,400 |
| October 31, 2025 | 4,515 | 4,525 | 4,525 | 4,600 | 4,450 | 145,700 |
| October 30, 2025 | 4,425 | 4,510 | 4,510 | 4,530 | 4,410 | 362,200 |
| October 29, 2025 | 4,580 | 4,535 | 4,460 | 4,580 | 4,525 | 383,700 |
| October 28, 2025 | 4,605 | 4,535 | 4,460 | 4,635 | 4,535 | 229,500 |
| October 27, 2025 | 4,655 | 4,635 | 4,558.35 | 4,675 | 4,620 | 136,700 |
| October 24, 2025 | 4,605 | 4,585 | 4,509.17 | 4,620 | 4,555 | 124,200 |
| October 23, 2025 | 4,535 | 4,565 | 4,489.5 | 4,575 | 4,515 | 115,400 |
| October 22, 2025 | 4,525 | 4,535 | 4,460 | 4,555 | 4,515 | 85,100 |
| October 21, 2025 | 4,600 | 4,530 | 4,530 | 4,600 | 4,520 | 83,800 |
| October 20, 2025 | 4,565 | 4,570 | 4,570 | 4,610 | 4,525 | 160,800 |
| October 17, 2025 | 4,460 | 4,495 | 4,495 | 4,510 | 4,440 | 149,600 |
| October 16, 2025 | 4,550 | 4,440 | 4,440 | 4,570 | 4,440 | 145,200 |
| October 15, 2025 | 4,450 | 4,490 | 4,490 | 4,530 | 4,450 | 98,500 |
| October 14, 2025 | 4,395 | 4,430 | 4,430 | 4,470 | 4,385 | 152,300 |
| October 10, 2025 | 4,570 | 4,450 | 4,450 | 4,570 | 4,450 | 109,800 |
| October 09, 2025 | 4,585 | 4,585 | 4,585 | 4,620 | 4,565 | 119,800 |
| October 08, 2025 | 4,545 | 4,550 | 4,550 | 4,590 | 4,540 | 79,400 |
| October 07, 2025 | 4,520 | 4,540 | 4,540 | 4,580 | 4,520 | 140,300 |
| October 06, 2025 | 4,480 | 4,495 | 4,495 | 4,510 | 4,440 | 164,800 |
| October 03, 2025 | 4,270 | 4,340 | 4,340 | 4,365 | 4,270 | 74,500 |
| October 02, 2025 | 4,255 | 4,250 | 4,250 | 4,310 | 4,225 | 95,800 |
| October 01, 2025 | 4,400 | 4,250 | 4,250 | 4,405 | 4,250 | 109,400 |
| September 30, 2025 | 4,475 | 4,410 | 4,410 | 4,480 | 4,410 | 76,900 |
| September 29, 2025 | 4,410 | 4,430 | 4,430 | 4,455 | 4,360 | 99,800 |
| September 26, 2025 | 4,320 | 4,405 | 4,405 | 4,405 | 4,320 | 60,600 |
| September 25, 2025 | 4,305 | 4,315 | 4,315 | 4,340 | 4,300 | 44,100 |
| September 24, 2025 | 4,275 | 4,290 | 4,290 | 4,300 | 4,240 | 29,600 |
| September 22, 2025 | 4,285 | 4,280 | 4,280 | 4,305 | 4,270 | 35,000 |
| September 19, 2025 | 4,320 | 4,270 | 4,270 | 4,330 | 4,235 | 82,700 |
| September 18, 2025 | 4,300 | 4,300 | 4,300 | 4,315 | 4,260 | 36,700 |
| September 17, 2025 | 4,390 | 4,290 | 4,290 | 4,390 | 4,265 | 55,000 |
| September 16, 2025 | 4,330 | 4,400 | 4,400 | 4,400 | 4,330 | 55,000 |
| September 12, 2025 | 4,385 | 4,325 | 4,325 | 4,385 | 4,320 | 40,800 |
| September 11, 2025 | 4,315 | 4,360 | 4,360 | 4,370 | 4,290 | 55,600 |
| September 10, 2025 | 4,250 | 4,305 | 4,305 | 4,305 | 4,250 | 64,100 |
| September 09, 2025 | 4,370 | 4,275 | 4,275 | 4,385 | 4,260 | 81,600 |
| September 08, 2025 | 4,385 | 4,325 | 4,325 | 4,415 | 4,295 | 112,600 |
| September 05, 2025 | 4,155 | 4,365 | 4,365 | 4,365 | 4,145 | 172,800 |