5,300.00
+140(+2.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,220 | 5,300 | 5,300 | 5,340 | 5,220 | 196,500 |
| December 03, 2025 | 5,320 | 5,160 | 5,160 | 5,360 | 5,090 | 338,300 |
| December 02, 2025 | 5,300 | 5,340 | 5,340 | 5,390 | 5,260 | 196,400 |
| December 01, 2025 | 5,500 | 5,290 | 5,290 | 5,530 | 5,290 | 236,600 |
| November 28, 2025 | 5,470 | 5,560 | 5,560 | 5,580 | 5,460 | 140,600 |
| November 27, 2025 | 5,500 | 5,470 | 5,470 | 5,530 | 5,460 | 156,700 |
| November 26, 2025 | 5,430 | 5,440 | 5,440 | 5,490 | 5,400 | 165,400 |
| November 25, 2025 | 5,590 | 5,400 | 5,400 | 5,590 | 5,380 | 182,900 |
| November 21, 2025 | 5,340 | 5,500 | 5,500 | 5,500 | 5,340 | 230,400 |
| November 20, 2025 | 5,380 | 5,440 | 5,440 | 5,470 | 5,360 | 204,400 |
| November 19, 2025 | 5,320 | 5,280 | 5,280 | 5,330 | 5,120 | 295,000 |
| November 18, 2025 | 5,430 | 5,320 | 5,320 | 5,490 | 5,270 | 170,400 |
| November 17, 2025 | 5,340 | 5,500 | 5,500 | 5,500 | 5,270 | 265,100 |
| November 14, 2025 | 5,390 | 5,320 | 5,320 | 5,630 | 5,230 | 466,200 |
| November 13, 2025 | 5,550 | 5,570 | 5,570 | 5,680 | 5,540 | 244,400 |
| November 12, 2025 | 5,420 | 5,520 | 5,520 | 5,530 | 5,400 | 199,700 |
| November 11, 2025 | 5,550 | 5,500 | 5,500 | 5,630 | 5,500 | 237,200 |
| November 10, 2025 | 5,550 | 5,540 | 5,540 | 5,620 | 5,530 | 254,300 |
| November 07, 2025 | 5,370 | 5,470 | 5,470 | 5,500 | 5,370 | 209,200 |
| November 06, 2025 | 5,410 | 5,460 | 5,460 | 5,510 | 5,380 | 199,100 |
| November 05, 2025 | 5,380 | 5,390 | 5,390 | 5,420 | 5,070 | 305,800 |
| November 04, 2025 | 5,330 | 5,370 | 5,370 | 5,510 | 5,330 | 288,000 |
| October 31, 2025 | 5,400 | 5,310 | 5,310 | 5,420 | 5,310 | 294,700 |
| October 30, 2025 | 5,320 | 5,330 | 5,330 | 5,380 | 5,280 | 382,500 |
| October 29, 2025 | 5,220 | 5,240 | 5,240 | 5,400 | 5,180 | 486,600 |
| October 28, 2025 | 5,310 | 5,020 | 5,020 | 5,360 | 5,010 | 340,000 |
| October 27, 2025 | 5,210 | 5,350 | 5,350 | 5,370 | 5,200 | 235,600 |
| October 24, 2025 | 5,180 | 5,160 | 5,160 | 5,200 | 5,130 | 196,500 |
| October 23, 2025 | 5,000 | 5,150 | 5,150 | 5,170 | 5,000 | 148,500 |
| October 22, 2025 | 4,965 | 5,070 | 5,070 | 5,100 | 4,965 | 133,300 |
| October 21, 2025 | 5,060 | 4,965 | 4,965 | 5,070 | 4,960 | 153,600 |
| October 20, 2025 | 4,995 | 5,040 | 5,040 | 5,040 | 4,955 | 125,700 |
| October 17, 2025 | 4,955 | 4,925 | 4,925 | 4,980 | 4,885 | 145,300 |
| October 16, 2025 | 5,060 | 4,980 | 4,980 | 5,110 | 4,980 | 189,100 |
| October 15, 2025 | 4,870 | 5,060 | 5,060 | 5,070 | 4,865 | 300,000 |
| October 14, 2025 | 4,805 | 4,810 | 4,810 | 4,890 | 4,770 | 276,100 |
| October 10, 2025 | 5,020 | 4,875 | 4,875 | 5,040 | 4,875 | 335,700 |
| October 09, 2025 | 5,050 | 5,090 | 5,090 | 5,110 | 5,020 | 216,900 |
| October 08, 2025 | 5,010 | 5,020 | 5,020 | 5,180 | 5,000 | 200,500 |
| October 07, 2025 | 5,030 | 4,985 | 4,985 | 5,050 | 4,920 | 190,400 |
| October 06, 2025 | 4,885 | 5,000 | 5,000 | 5,020 | 4,845 | 283,500 |
| October 03, 2025 | 4,710 | 4,780 | 4,780 | 4,800 | 4,700 | 237,000 |
| October 02, 2025 | 4,890 | 4,780 | 4,780 | 4,920 | 4,765 | 242,500 |
| October 01, 2025 | 4,905 | 4,890 | 4,890 | 4,920 | 4,825 | 299,200 |
| September 30, 2025 | 4,975 | 4,930 | 4,930 | 4,985 | 4,845 | 264,500 |
| September 29, 2025 | 5,040 | 4,970 | 4,970 | 5,040 | 4,905 | 302,000 |
| September 26, 2025 | 5,090 | 5,090 | 5,007.5 | 5,140 | 5,020 | 292,100 |
| September 25, 2025 | 5,040 | 5,060 | 4,977.99 | 5,060 | 4,985 | 195,800 |
| September 24, 2025 | 5,090 | 5,030 | 4,948.47 | 5,090 | 5,000 | 252,500 |
| September 22, 2025 | 5,150 | 5,120 | 5,037.01 | 5,190 | 5,090 | 184,200 |
| September 19, 2025 | 5,100 | 5,140 | 5,056.69 | 5,160 | 5,080 | 316,900 |
| September 18, 2025 | 5,100 | 5,100 | 5,100 | 5,120 | 5,010 | 284,100 |
| September 17, 2025 | 5,270 | 5,080 | 5,080 | 5,320 | 5,080 | 319,800 |
| September 16, 2025 | 5,390 | 5,340 | 5,340 | 5,410 | 5,310 | 213,300 |
| September 12, 2025 | 5,400 | 5,340 | 5,340 | 5,430 | 5,320 | 297,400 |
| September 11, 2025 | 5,350 | 5,330 | 5,330 | 5,420 | 5,320 | 248,600 |
| September 10, 2025 | 5,290 | 5,310 | 5,310 | 5,350 | 5,250 | 208,600 |
| September 09, 2025 | 5,250 | 5,250 | 5,250 | 5,320 | 5,240 | 260,300 |
| September 08, 2025 | 5,180 | 5,200 | 5,200 | 5,210 | 5,140 | 205,200 |
| September 05, 2025 | 5,170 | 5,170 | 5,170 | 5,210 | 5,120 | 260,900 |