5,289.00
-6(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 5,309 | 5,289 | 5,289 | 5,311 | 5,271 | 115,700 |
| November 13, 2025 | 5,230 | 5,295 | 5,295 | 5,311 | 5,230 | 119,700 |
| November 12, 2025 | 5,250 | 5,256 | 5,256 | 5,289 | 5,225 | 163,900 |
| November 11, 2025 | 5,180 | 5,220 | 5,220 | 5,225 | 5,147 | 209,000 |
| November 10, 2025 | 5,150 | 5,174 | 5,174 | 5,175 | 5,066 | 218,900 |
| November 07, 2025 | 4,955 | 5,090 | 5,090 | 5,119 | 4,942 | 351,500 |
| November 06, 2025 | 4,911 | 4,924 | 4,924 | 4,964 | 4,900 | 150,500 |
| November 05, 2025 | 4,904 | 4,900 | 4,900 | 4,960 | 4,897 | 149,000 |
| November 04, 2025 | 4,919 | 4,904 | 4,904 | 4,946 | 4,891 | 147,700 |
| October 31, 2025 | 4,951 | 4,919 | 4,919 | 4,954 | 4,885 | 140,300 |
| October 30, 2025 | 4,869 | 4,912 | 4,912 | 4,919 | 4,859 | 183,000 |
| October 29, 2025 | 4,950 | 4,891 | 4,891 | 4,966 | 4,890 | 120,000 |
| October 28, 2025 | 4,950 | 4,965 | 4,965 | 4,982 | 4,900 | 119,800 |
| October 27, 2025 | 4,990 | 4,970 | 4,970 | 5,024 | 4,967 | 158,900 |
| October 24, 2025 | 4,977 | 4,956 | 4,956 | 4,977 | 4,929 | 162,600 |
| October 23, 2025 | 5,020 | 4,989 | 4,989 | 5,049 | 4,960 | 175,700 |
| October 22, 2025 | 5,060 | 5,020 | 5,020 | 5,094 | 5,014 | 165,400 |
| October 21, 2025 | 5,042 | 5,073 | 5,073 | 5,087 | 5,039 | 155,500 |
| October 20, 2025 | 5,035 | 5,040 | 5,040 | 5,066 | 5,027 | 107,000 |
| October 17, 2025 | 5,000 | 5,002 | 5,002 | 5,041 | 4,986 | 105,000 |
| October 16, 2025 | 4,964 | 4,961 | 4,961 | 4,978 | 4,945 | 93,000 |
| October 15, 2025 | 4,972 | 4,980 | 4,980 | 4,985 | 4,953 | 89,300 |
| October 14, 2025 | 4,881 | 4,950 | 4,950 | 4,970 | 4,880 | 148,000 |
| October 10, 2025 | 4,900 | 4,941 | 4,941 | 4,941 | 4,880 | 114,300 |
| October 09, 2025 | 4,948 | 4,945 | 4,945 | 4,980 | 4,898 | 129,900 |
| October 08, 2025 | 5,000 | 4,955 | 4,955 | 5,039 | 4,955 | 102,100 |
| October 07, 2025 | 4,968 | 4,980 | 4,980 | 4,993 | 4,953 | 100,600 |
| October 06, 2025 | 4,986 | 4,977 | 4,977 | 5,000 | 4,965 | 125,600 |
| October 03, 2025 | 4,913 | 4,952 | 4,952 | 4,987 | 4,913 | 99,500 |
| October 02, 2025 | 4,994 | 4,983 | 4,983 | 5,028 | 4,928 | 91,300 |
| October 01, 2025 | 5,044 | 5,008 | 5,008 | 5,053 | 4,961 | 136,400 |
| September 30, 2025 | 5,110 | 5,063 | 5,063 | 5,122 | 5,059 | 144,400 |
| September 29, 2025 | 5,280 | 5,140 | 5,140 | 5,283 | 5,116 | 153,700 |
| September 26, 2025 | 5,240 | 5,286 | 5,286 | 5,299 | 5,239 | 186,700 |
| September 25, 2025 | 5,200 | 5,215 | 5,215 | 5,247 | 5,196 | 105,700 |
| September 24, 2025 | 5,200 | 5,188 | 5,188 | 5,227 | 5,166 | 116,200 |
| September 22, 2025 | 5,200 | 5,200 | 5,200 | 5,396 | 5,189 | 150,600 |
| September 19, 2025 | 5,198 | 5,222 | 5,222 | 5,233 | 5,190 | 176,600 |
| September 18, 2025 | 5,312 | 5,198 | 5,198 | 5,445 | 5,170 | 304,200 |
| September 17, 2025 | 5,150 | 5,167 | 5,167 | 5,182 | 5,133 | 304,200 |
| September 16, 2025 | 5,109 | 5,139 | 5,139 | 5,141 | 5,095 | 110,800 |
| September 12, 2025 | 5,150 | 5,109 | 5,109 | 5,150 | 5,097 | 148,000 |
| September 11, 2025 | 5,100 | 5,140 | 5,140 | 5,154 | 5,095 | 76,800 |
| September 10, 2025 | 5,150 | 5,105 | 5,105 | 5,154 | 5,101 | 89,500 |
| September 09, 2025 | 5,149 | 5,134 | 5,134 | 5,152 | 5,091 | 125,300 |
| September 08, 2025 | 5,115 | 5,100 | 5,100 | 5,143 | 5,096 | 102,300 |
| September 05, 2025 | 5,100 | 5,100 | 5,100 | 5,119 | 5,068 | 135,000 |
| September 04, 2025 | 5,027 | 5,099 | 5,099 | 5,099 | 4,984 | 152,400 |
| September 03, 2025 | 5,006 | 5,013 | 5,013 | 5,030 | 4,995 | 146,100 |
| September 02, 2025 | 5,020 | 5,006 | 5,006 | 5,032 | 4,995 | 126,400 |
| September 01, 2025 | 4,919 | 5,016 | 5,016 | 5,018 | 4,908 | 126,800 |
| August 29, 2025 | 4,945 | 4,907 | 4,907 | 4,969 | 4,887 | 144,000 |
| August 28, 2025 | 4,935 | 4,947 | 4,947 | 4,990 | 4,935 | 97,700 |
| August 27, 2025 | 4,951 | 4,962 | 4,962 | 4,966 | 4,917 | 113,800 |
| August 26, 2025 | 4,964 | 4,983 | 4,983 | 4,983 | 4,933 | 166,600 |
| August 25, 2025 | 4,953 | 4,939 | 4,939 | 5,018 | 4,902 | 134,300 |
| August 22, 2025 | 4,925 | 4,919 | 4,919 | 4,925 | 4,885 | 55,400 |
| August 21, 2025 | 4,962 | 4,927 | 4,927 | 4,962 | 4,892 | 68,400 |
| August 20, 2025 | 4,960 | 4,967 | 4,967 | 5,040 | 4,949 | 183,800 |
| August 19, 2025 | 4,900 | 4,893 | 4,893 | 4,902 | 4,850 | 132,500 |