5,601.00
-2(-0.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,580 | 5,603 | 5,603 | 5,644 | 5,571 | 108,500 |
| December 03, 2025 | 5,570 | 5,580 | 5,580 | 5,595 | 5,543 | 71,700 |
| December 02, 2025 | 5,650 | 5,570 | 5,570 | 5,650 | 5,525 | 76,000 |
| December 01, 2025 | 5,675 | 5,613 | 5,613 | 5,681 | 5,572 | 82,200 |
| November 28, 2025 | 5,682 | 5,673 | 5,673 | 5,718 | 5,665 | 57,800 |
| November 27, 2025 | 5,735 | 5,682 | 5,682 | 5,741 | 5,665 | 97,400 |
| November 26, 2025 | 5,668 | 5,735 | 5,735 | 5,743 | 5,628 | 148,400 |
| November 25, 2025 | 5,575 | 5,616 | 5,616 | 5,641 | 5,561 | 105,900 |
| November 21, 2025 | 5,526 | 5,563 | 5,563 | 5,625 | 5,513 | 172,500 |
| November 20, 2025 | 5,480 | 5,540 | 5,540 | 5,565 | 5,453 | 132,400 |
| November 19, 2025 | 5,358 | 5,402 | 5,402 | 5,414 | 5,313 | 121,000 |
| November 18, 2025 | 5,361 | 5,325 | 5,325 | 5,418 | 5,294 | 84,800 |
| November 17, 2025 | 5,429 | 5,376 | 5,376 | 5,448 | 5,350 | 65,200 |
| November 14, 2025 | 5,346 | 5,380 | 5,380 | 5,400 | 5,322 | 93,800 |
| November 13, 2025 | 5,366 | 5,384 | 5,384 | 5,442 | 5,366 | 77,200 |
| November 12, 2025 | 5,366 | 5,348 | 5,348 | 5,427 | 5,320 | 108,400 |
| November 11, 2025 | 5,300 | 5,386 | 5,386 | 5,402 | 5,287 | 125,600 |
| November 10, 2025 | 5,469 | 5,324 | 5,324 | 5,500 | 5,308 | 161,400 |
| November 07, 2025 | 5,537 | 5,400 | 5,400 | 5,743 | 5,380 | 668,300 |
| November 06, 2025 | 5,417 | 5,473 | 5,473 | 5,531 | 5,378 | 253,800 |
| November 05, 2025 | 5,335 | 5,420 | 5,420 | 5,440 | 5,229 | 181,400 |
| November 04, 2025 | 5,286 | 5,342 | 5,342 | 5,355 | 5,257 | 112,000 |
| October 31, 2025 | 5,338 | 5,299 | 5,299 | 5,345 | 5,275 | 80,300 |
| October 30, 2025 | 5,300 | 5,298 | 5,298 | 5,329 | 5,280 | 134,100 |
| October 29, 2025 | 5,333 | 5,275 | 5,275 | 5,346 | 5,255 | 165,700 |
| October 28, 2025 | 5,436 | 5,294 | 5,294 | 5,460 | 5,294 | 202,100 |
| October 27, 2025 | 5,450 | 5,490 | 5,490 | 5,494 | 5,436 | 183,600 |
| October 24, 2025 | 5,417 | 5,430 | 5,430 | 5,430 | 5,371 | 116,600 |
| October 23, 2025 | 5,288 | 5,405 | 5,405 | 5,416 | 5,288 | 155,800 |
| October 22, 2025 | 5,209 | 5,334 | 5,334 | 5,334 | 5,209 | 198,000 |
| October 21, 2025 | 5,218 | 5,209 | 5,209 | 5,254 | 5,199 | 90,900 |
| October 20, 2025 | 5,255 | 5,241 | 5,241 | 5,255 | 5,204 | 74,700 |
| October 17, 2025 | 5,151 | 5,185 | 5,185 | 5,199 | 5,151 | 74,100 |
| October 16, 2025 | 5,222 | 5,190 | 5,190 | 5,298 | 5,183 | 89,500 |
| October 15, 2025 | 5,120 | 5,193 | 5,193 | 5,209 | 5,111 | 113,800 |
| October 14, 2025 | 5,094 | 5,083 | 5,083 | 5,167 | 5,039 | 101,400 |
| October 10, 2025 | 5,201 | 5,153 | 5,153 | 5,211 | 5,128 | 89,700 |
| October 09, 2025 | 5,252 | 5,242 | 5,242 | 5,309 | 5,227 | 116,000 |
| October 08, 2025 | 5,150 | 5,279 | 5,279 | 5,280 | 5,148 | 186,900 |
| October 07, 2025 | 5,175 | 5,131 | 5,131 | 5,178 | 5,130 | 112,300 |
| October 06, 2025 | 5,219 | 5,185 | 5,185 | 5,247 | 5,145 | 205,200 |
| October 03, 2025 | 5,030 | 5,042 | 5,042 | 5,086 | 5,028 | 75,700 |
| October 02, 2025 | 5,140 | 5,070 | 5,070 | 5,140 | 5,021 | 154,300 |
| October 01, 2025 | 5,241 | 5,150 | 5,150 | 5,241 | 5,140 | 223,700 |
| September 30, 2025 | 5,297 | 5,242 | 5,242 | 5,297 | 5,174 | 199,900 |
| September 29, 2025 | 5,220 | 5,183 | 5,183 | 5,226 | 5,160 | 116,000 |
| September 26, 2025 | 5,280 | 5,317 | 5,317 | 5,348 | 5,260 | 205,600 |
| September 25, 2025 | 5,268 | 5,283 | 5,283 | 5,290 | 5,257 | 76,800 |
| September 24, 2025 | 5,302 | 5,270 | 5,270 | 5,318 | 5,267 | 70,400 |
| September 22, 2025 | 5,315 | 5,302 | 5,302 | 5,326 | 5,275 | 79,300 |
| September 19, 2025 | 5,310 | 5,301 | 5,301 | 5,335 | 5,275 | 153,900 |
| September 18, 2025 | 5,294 | 5,307 | 5,307 | 5,307 | 5,249 | 79,300 |
| September 17, 2025 | 5,344 | 5,270 | 5,270 | 5,344 | 5,255 | 95,400 |
| September 16, 2025 | 5,328 | 5,344 | 5,344 | 5,355 | 5,303 | 95,400 |
| September 12, 2025 | 5,369 | 5,343 | 5,343 | 5,388 | 5,317 | 114,800 |
| September 11, 2025 | 5,339 | 5,328 | 5,328 | 5,351 | 5,298 | 109,900 |
| September 10, 2025 | 5,315 | 5,339 | 5,339 | 5,340 | 5,299 | 70,800 |
| September 09, 2025 | 5,332 | 5,313 | 5,313 | 5,390 | 5,296 | 107,000 |
| September 08, 2025 | 5,288 | 5,316 | 5,316 | 5,335 | 5,260 | 95,400 |
| September 05, 2025 | 5,243 | 5,280 | 5,280 | 5,280 | 5,200 | 135,700 |