5,045.00
-45(-0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,027 | 5,090 | 5,090 | 5,090 | 5,024 | 246,800 |
| December 03, 2025 | 5,031 | 5,005 | 5,005 | 5,032 | 4,991 | 281,400 |
| December 02, 2025 | 5,021 | 5,032 | 5,032 | 5,040 | 5,002 | 189,300 |
| December 01, 2025 | 5,083 | 5,019 | 5,019 | 5,088 | 5,016 | 291,500 |
| November 28, 2025 | 5,048 | 5,057 | 5,057 | 5,074 | 5,043 | 180,500 |
| November 27, 2025 | 5,073 | 5,058 | 5,058 | 5,099 | 5,041 | 233,700 |
| November 26, 2025 | 5,063 | 5,100 | 5,100 | 5,107 | 5,063 | 289,700 |
| November 25, 2025 | 5,057 | 5,035 | 5,035 | 5,095 | 5,025 | 293,100 |
| November 21, 2025 | 4,932 | 5,057 | 5,057 | 5,057 | 4,932 | 480,800 |
| November 20, 2025 | 4,926 | 4,908 | 4,908 | 4,953 | 4,902 | 265,900 |
| November 19, 2025 | 4,961 | 4,921 | 4,921 | 4,996 | 4,902 | 354,000 |
| November 18, 2025 | 4,976 | 4,941 | 4,941 | 4,992 | 4,934 | 353,200 |
| November 17, 2025 | 4,955 | 4,976 | 4,976 | 4,978 | 4,941 | 212,700 |
| November 14, 2025 | 4,900 | 4,931 | 4,931 | 4,939 | 4,893 | 254,200 |
| November 13, 2025 | 4,913 | 4,920 | 4,920 | 4,964 | 4,908 | 251,900 |
| November 12, 2025 | 4,889 | 4,892 | 4,892 | 4,950 | 4,884 | 326,900 |
| November 11, 2025 | 4,848 | 4,864 | 4,864 | 4,904 | 4,806 | 744,400 |
| November 10, 2025 | 5,022 | 5,038 | 5,038 | 5,042 | 4,990 | 460,000 |
| November 07, 2025 | 4,930 | 4,974 | 4,974 | 4,992 | 4,930 | 242,400 |
| November 06, 2025 | 4,954 | 4,944 | 4,944 | 4,978 | 4,938 | 243,000 |
| November 05, 2025 | 4,931 | 4,928 | 4,928 | 4,933 | 4,869 | 280,400 |
| November 04, 2025 | 4,910 | 4,931 | 4,931 | 4,940 | 4,889 | 260,800 |
| October 31, 2025 | 4,905 | 4,896 | 4,896 | 4,905 | 4,869 | 149,700 |
| October 30, 2025 | 4,830 | 4,874 | 4,874 | 4,884 | 4,830 | 239,400 |
| October 29, 2025 | 4,934 | 4,847 | 4,847 | 4,934 | 4,844 | 236,800 |
| October 28, 2025 | 4,970 | 4,900 | 4,900 | 4,970 | 4,897 | 266,600 |
| October 27, 2025 | 4,964 | 4,973 | 4,973 | 4,989 | 4,953 | 248,600 |
| October 24, 2025 | 4,952 | 4,930 | 4,930 | 4,953 | 4,912 | 174,600 |
| October 23, 2025 | 4,925 | 4,946 | 4,946 | 4,956 | 4,923 | 220,900 |
| October 22, 2025 | 4,840 | 4,934 | 4,934 | 4,958 | 4,840 | 357,000 |
| October 21, 2025 | 4,820 | 4,837 | 4,837 | 4,853 | 4,818 | 195,900 |
| October 20, 2025 | 4,849 | 4,832 | 4,832 | 4,852 | 4,815 | 300,900 |
| October 17, 2025 | 4,821 | 4,820 | 4,820 | 4,829 | 4,803 | 219,300 |
| October 16, 2025 | 4,859 | 4,838 | 4,838 | 4,874 | 4,838 | 258,900 |
| October 15, 2025 | 4,848 | 4,840 | 4,840 | 4,863 | 4,826 | 218,200 |
| October 14, 2025 | 4,795 | 4,803 | 4,803 | 4,850 | 4,786 | 308,300 |
| October 10, 2025 | 4,842 | 4,837 | 4,837 | 4,860 | 4,815 | 258,600 |
| October 09, 2025 | 4,872 | 4,874 | 4,874 | 4,886 | 4,843 | 281,900 |
| October 08, 2025 | 4,873 | 4,872 | 4,872 | 4,924 | 4,868 | 295,500 |
| October 07, 2025 | 4,858 | 4,862 | 4,862 | 4,882 | 4,835 | 272,300 |
| October 06, 2025 | 4,862 | 4,827 | 4,827 | 4,873 | 4,818 | 329,600 |
| October 03, 2025 | 4,799 | 4,790 | 4,790 | 4,812 | 4,790 | 218,700 |
| October 02, 2025 | 4,816 | 4,789 | 4,789 | 4,824 | 4,781 | 221,300 |
| October 01, 2025 | 4,850 | 4,810 | 4,810 | 4,851 | 4,795 | 265,500 |
| September 30, 2025 | 4,879 | 4,866 | 4,866 | 4,884 | 4,850 | 194,300 |
| September 29, 2025 | 4,916 | 4,879 | 4,879 | 4,922 | 4,878 | 227,500 |
| September 26, 2025 | 4,882 | 4,922 | 4,922 | 4,930 | 4,871 | 264,400 |
| September 25, 2025 | 4,910 | 4,894 | 4,894 | 4,924 | 4,880 | 242,700 |
| September 24, 2025 | 4,905 | 4,909 | 4,909 | 4,924 | 4,881 | 298,600 |
| September 22, 2025 | 4,953 | 4,913 | 4,913 | 4,969 | 4,913 | 152,900 |
| September 19, 2025 | 4,999 | 4,936 | 4,936 | 5,010 | 4,936 | 352,900 |
| September 18, 2025 | 4,990 | 4,980 | 4,980 | 5,004 | 4,948 | 147,500 |
| September 17, 2025 | 5,000 | 4,966 | 4,966 | 5,008 | 4,966 | 188,400 |
| September 16, 2025 | 4,981 | 5,002 | 5,002 | 5,015 | 4,967 | 231,800 |
| September 12, 2025 | 5,000 | 4,990 | 4,990 | 5,014 | 4,981 | 227,500 |
| September 11, 2025 | 5,001 | 4,998 | 4,998 | 5,022 | 4,973 | 253,500 |
| September 10, 2025 | 5,012 | 5,015 | 5,015 | 5,023 | 4,990 | 251,400 |
| September 09, 2025 | 5,051 | 5,005 | 5,005 | 5,068 | 5,002 | 529,000 |
| September 08, 2025 | 5,119 | 5,144 | 5,144 | 5,169 | 5,083 | 313,100 |
| September 05, 2025 | 5,229 | 5,216 | 5,216 | 5,235 | 5,174 | 149,000 |
