6,458.00
-22(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,481 | 6,480 | 6,480 | 6,528 | 6,424 | 444,000 |
| December 03, 2025 | 6,368 | 6,479 | 6,479 | 6,533 | 6,340 | 490,200 |
| December 02, 2025 | 6,364 | 6,350 | 6,350 | 6,421 | 6,280 | 356,400 |
| December 01, 2025 | 6,554 | 6,411 | 6,411 | 6,583 | 6,411 | 470,700 |
| November 28, 2025 | 6,412 | 6,484 | 6,484 | 6,524 | 6,343 | 433,700 |
| November 27, 2025 | 6,402 | 6,446 | 6,446 | 6,531 | 6,394 | 764,200 |
| November 26, 2025 | 6,250 | 6,391 | 6,391 | 6,391 | 6,227 | 573,100 |
| November 25, 2025 | 6,249 | 6,331 | 6,331 | 6,416 | 6,210 | 389,500 |
| November 21, 2025 | 6,261 | 6,349 | 6,349 | 6,372 | 6,257 | 399,400 |
| November 20, 2025 | 6,300 | 6,317 | 6,317 | 6,376 | 6,239 | 343,500 |
| November 19, 2025 | 6,201 | 6,189 | 6,189 | 6,256 | 6,145 | 450,400 |
| November 18, 2025 | 6,231 | 6,170 | 6,170 | 6,300 | 6,110 | 425,900 |
| November 17, 2025 | 6,185 | 6,311 | 6,311 | 6,323 | 6,159 | 438,100 |
| November 14, 2025 | 6,275 | 6,207 | 6,207 | 6,310 | 6,154 | 409,200 |
| November 13, 2025 | 6,197 | 6,388 | 6,388 | 6,445 | 6,195 | 524,800 |
| November 12, 2025 | 6,207 | 6,197 | 6,197 | 6,265 | 6,170 | 313,200 |
| November 11, 2025 | 6,255 | 6,203 | 6,203 | 6,288 | 6,155 | 405,000 |
| November 10, 2025 | 6,226 | 6,175 | 6,175 | 6,245 | 6,162 | 554,200 |
| November 07, 2025 | 6,223 | 6,237 | 6,237 | 6,267 | 6,185 | 406,200 |
| November 06, 2025 | 6,200 | 6,292 | 6,292 | 6,362 | 6,160 | 466,800 |
| November 05, 2025 | 6,190 | 6,164 | 6,164 | 6,222 | 6,000 | 852,100 |
| November 04, 2025 | 6,158 | 6,265 | 6,265 | 6,396 | 6,132 | 629,600 |
| October 31, 2025 | 6,077 | 6,178 | 6,178 | 6,194 | 6,059 | 755,600 |
| October 30, 2025 | 6,158 | 6,046 | 6,046 | 6,280 | 5,911 | 1.64M |
| October 29, 2025 | 5,998 | 6,158 | 6,158 | 6,158 | 5,967 | 1.48M |
| October 28, 2025 | 5,376 | 5,158 | 5,158 | 5,384 | 5,150 | 835,400 |
| October 27, 2025 | 5,290 | 5,361 | 5,361 | 5,390 | 5,290 | 476,100 |
| October 24, 2025 | 5,273 | 5,287 | 5,287 | 5,310 | 5,216 | 282,100 |
| October 23, 2025 | 5,150 | 5,264 | 5,264 | 5,280 | 5,150 | 257,000 |
| October 22, 2025 | 5,164 | 5,214 | 5,214 | 5,218 | 5,113 | 346,100 |
| October 21, 2025 | 5,117 | 5,132 | 5,132 | 5,193 | 5,059 | 274,100 |
| October 20, 2025 | 5,179 | 5,135 | 5,135 | 5,187 | 5,101 | 392,500 |
| October 17, 2025 | 5,120 | 5,106 | 5,106 | 5,190 | 5,075 | 502,100 |
| October 16, 2025 | 5,166 | 5,175 | 5,175 | 5,188 | 5,119 | 393,800 |
| October 15, 2025 | 5,105 | 5,128 | 5,128 | 5,144 | 5,087 | 347,700 |
| October 14, 2025 | 5,030 | 5,057 | 5,057 | 5,136 | 4,997 | 373,900 |
| October 10, 2025 | 5,110 | 5,076 | 5,076 | 5,122 | 5,051 | 488,000 |
| October 09, 2025 | 5,132 | 5,177 | 5,177 | 5,186 | 5,118 | 297,700 |
| October 08, 2025 | 5,134 | 5,155 | 5,155 | 5,282 | 5,128 | 335,300 |
| October 07, 2025 | 5,213 | 5,134 | 5,134 | 5,235 | 5,123 | 299,300 |
| October 06, 2025 | 5,151 | 5,230 | 5,230 | 5,279 | 5,092 | 556,400 |
| October 03, 2025 | 4,925 | 5,041 | 5,041 | 5,051 | 4,918 | 393,800 |
| October 02, 2025 | 5,005 | 4,930 | 4,930 | 5,038 | 4,894 | 558,400 |
| October 01, 2025 | 5,081 | 5,038 | 5,038 | 5,081 | 4,978 | 404,000 |
| September 30, 2025 | 5,103 | 5,061 | 5,061 | 5,119 | 5,029 | 407,600 |
| September 29, 2025 | 5,249 | 5,132 | 5,132 | 5,249 | 5,100 | 375,800 |
| September 26, 2025 | 5,189 | 5,253 | 5,253 | 5,269 | 5,166 | 523,300 |
| September 25, 2025 | 5,166 | 5,163 | 5,163 | 5,184 | 5,121 | 513,900 |
| September 24, 2025 | 5,025 | 5,157 | 5,157 | 5,181 | 5,014 | 616,600 |
| September 22, 2025 | 5,256 | 5,225 | 5,225 | 5,290 | 5,207 | 277,800 |
| September 19, 2025 | 5,223 | 5,256 | 5,256 | 5,297 | 5,210 | 503,800 |
| September 18, 2025 | 5,181 | 5,217 | 5,217 | 5,217 | 5,130 | 314,400 |
| September 17, 2025 | 5,181 | 5,217 | 5,217 | 5,217 | 5,130 | 419,800 |
| September 16, 2025 | 5,270 | 5,181 | 5,181 | 5,292 | 5,177 | 419,800 |
| September 12, 2025 | 5,383 | 5,270 | 5,270 | 5,390 | 5,270 | 403,500 |
| September 11, 2025 | 5,383 | 5,270 | 5,270 | 5,390 | 5,270 | 403,500 |
| September 10, 2025 | 5,238 | 5,288 | 5,288 | 5,336 | 5,231 | 350,500 |
| September 09, 2025 | 5,226 | 5,247 | 5,247 | 5,287 | 5,201 | 342,600 |
| September 08, 2025 | 5,230 | 5,243 | 5,243 | 5,270 | 5,190 | 394,200 |
| September 05, 2025 | 5,324 | 5,215 | 5,215 | 5,330 | 5,175 | 448,500 |