5,646.00
-74(-1.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,700 | 5,720 | 5,720 | 5,790 | 5,688 | 1.53M |
| December 03, 2025 | 5,700 | 5,683 | 5,683 | 5,706 | 5,637 | 1.36M |
| December 02, 2025 | 5,720 | 5,697 | 5,697 | 5,756 | 5,554 | 1.73M |
| December 01, 2025 | 5,820 | 5,720 | 5,720 | 5,852 | 5,661 | 1.63M |
| November 28, 2025 | 5,730 | 5,820 | 5,820 | 5,854 | 5,691 | 2.43M |
| November 27, 2025 | 5,808 | 5,769 | 5,769 | 5,820 | 5,735 | 1.39M |
| November 26, 2025 | 5,692 | 5,740 | 5,740 | 5,786 | 5,652 | 2.18M |
| November 25, 2025 | 5,700 | 5,638 | 5,638 | 5,700 | 5,562 | 1.99M |
| November 21, 2025 | 5,511 | 5,723 | 5,723 | 5,723 | 5,505 | 4.05M |
| November 20, 2025 | 5,600 | 5,611 | 5,611 | 5,658 | 5,491 | 1.56M |
| November 19, 2025 | 5,600 | 5,500 | 5,500 | 5,647 | 5,422 | 2.12M |
| November 18, 2025 | 5,577 | 5,474 | 5,474 | 5,625 | 5,395 | 1.47M |
| November 17, 2025 | 5,590 | 5,573 | 5,573 | 5,659 | 5,485 | 1.59M |
| November 14, 2025 | 5,541 | 5,610 | 5,610 | 5,640 | 5,470 | 1.57M |
| November 13, 2025 | 5,467 | 5,618 | 5,618 | 5,628 | 5,459 | 2.33M |
| November 12, 2025 | 5,500 | 5,429 | 5,429 | 5,571 | 5,388 | 4.31M |
| November 11, 2025 | 5,237 | 5,664 | 5,664 | 5,760 | 5,166 | 7.06M |
| November 10, 2025 | 5,175 | 5,203 | 5,203 | 5,261 | 5,164 | 1.68M |
| November 07, 2025 | 5,112 | 5,138 | 5,138 | 5,176 | 5,063 | 1.66M |
| November 06, 2025 | 5,071 | 5,193 | 5,193 | 5,197 | 5,070 | 1.74M |
| November 05, 2025 | 4,990 | 5,095 | 5,095 | 5,133 | 4,821 | 2.61M |
| November 04, 2025 | 4,964 | 4,982 | 4,982 | 5,054 | 4,935 | 1.57M |
| October 31, 2025 | 5,011 | 4,976 | 4,976 | 5,037 | 4,953 | 1.74M |
| October 30, 2025 | 4,947 | 4,990 | 4,990 | 5,014 | 4,875 | 1.67M |
| October 29, 2025 | 4,961 | 4,923 | 4,923 | 4,999 | 4,897 | 1.43M |
| October 28, 2025 | 5,037 | 4,957 | 4,957 | 5,074 | 4,922 | 2.24M |
| October 27, 2025 | 4,994 | 5,063 | 5,063 | 5,072 | 4,963 | 2.09M |
| October 24, 2025 | 4,898 | 4,917 | 4,917 | 4,975 | 4,842 | 3.11M |
| October 23, 2025 | 4,734 | 4,834 | 4,834 | 4,848 | 4,726 | 1.65M |
| October 22, 2025 | 4,689 | 4,772 | 4,772 | 4,817 | 4,671 | 2.28M |
| October 21, 2025 | 4,721 | 4,620 | 4,620 | 4,724 | 4,615 | 992,600 |
| October 20, 2025 | 4,700 | 4,687 | 4,687 | 4,721 | 4,642 | 929,200 |
| October 17, 2025 | 4,626 | 4,639 | 4,639 | 4,679 | 4,602 | 1.06M |
| October 16, 2025 | 4,598 | 4,663 | 4,663 | 4,675 | 4,582 | 1.56M |
| October 15, 2025 | 4,499 | 4,547 | 4,547 | 4,581 | 4,485 | 1.23M |
| October 14, 2025 | 4,380 | 4,434 | 4,434 | 4,511 | 4,360 | 1.41M |
| October 10, 2025 | 4,581 | 4,450 | 4,450 | 4,583 | 4,450 | 1.65M |
| October 09, 2025 | 4,696 | 4,620 | 4,620 | 4,706 | 4,590 | 1.41M |
| October 08, 2025 | 4,590 | 4,657 | 4,657 | 4,670 | 4,572 | 1.84M |
| October 07, 2025 | 4,523 | 4,540 | 4,540 | 4,576 | 4,482 | 1.62M |
| October 06, 2025 | 4,379 | 4,501 | 4,501 | 4,523 | 4,335 | 2.13M |
| October 03, 2025 | 4,174 | 4,211 | 4,211 | 4,225 | 4,161 | 1.22M |
| October 02, 2025 | 4,200 | 4,195 | 4,195 | 4,209 | 4,142 | 1.29M |
| October 01, 2025 | 4,287 | 4,232 | 4,232 | 4,323 | 4,201 | 1.58M |
| September 30, 2025 | 4,320 | 4,316 | 4,316 | 4,335 | 4,284 | 1.24M |
| September 29, 2025 | 4,400 | 4,332 | 4,332 | 4,419 | 4,285 | 1.62M |
| September 26, 2025 | 4,398 | 4,448 | 4,448 | 4,487 | 4,384 | 1.95M |
| September 25, 2025 | 4,389 | 4,378 | 4,378 | 4,414 | 4,353 | 1.3M |
| September 24, 2025 | 4,309 | 4,385 | 4,385 | 4,390 | 4,297 | 1.37M |
| September 22, 2025 | 4,420 | 4,313 | 4,313 | 4,453 | 4,304 | 1.86M |
| September 19, 2025 | 4,460 | 4,444 | 4,444 | 4,500 | 4,422 | 1.94M |
| September 18, 2025 | 4,448 | 4,460 | 4,460 | 4,460 | 4,405 | 1.05M |
| September 17, 2025 | 4,483 | 4,461 | 4,461 | 4,505 | 4,433 | 1.18M |
| September 16, 2025 | 4,574 | 4,527 | 4,527 | 4,581 | 4,527 | 1.18M |
| September 12, 2025 | 4,606 | 4,574 | 4,574 | 4,615 | 4,556 | 1.43M |
| September 11, 2025 | 4,516 | 4,538 | 4,538 | 4,573 | 4,510 | 1.43M |
| September 10, 2025 | 4,550 | 4,552 | 4,552 | 4,577 | 4,531 | 1.09M |
| September 09, 2025 | 4,582 | 4,518 | 4,518 | 4,594 | 4,518 | 1.25M |
| September 08, 2025 | 4,495 | 4,541 | 4,541 | 4,553 | 4,457 | 1.1M |
| September 05, 2025 | 4,519 | 4,492 | 4,492 | 4,534 | 4,440 | 1.29M |