5,610.00
-50(-0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5,670 | 5,610 | 5,610 | 5,670 | 5,610 | 92,500 |
| December 04, 2025 | 5,630 | 5,660 | 5,660 | 5,690 | 5,630 | 88,900 |
| December 03, 2025 | 5,670 | 5,650 | 5,650 | 5,690 | 5,620 | 108,200 |
| December 02, 2025 | 5,700 | 5,680 | 5,680 | 5,710 | 5,680 | 66,200 |
| December 01, 2025 | 5,770 | 5,700 | 5,700 | 5,770 | 5,700 | 105,700 |
| November 28, 2025 | 5,730 | 5,750 | 5,750 | 5,780 | 5,730 | 130,400 |
| November 27, 2025 | 5,680 | 5,720 | 5,720 | 5,740 | 5,670 | 117,900 |
| November 26, 2025 | 5,640 | 5,670 | 5,670 | 5,680 | 5,620 | 117,900 |
| November 25, 2025 | 5,680 | 5,620 | 5,620 | 5,680 | 5,590 | 108,500 |
| November 21, 2025 | 5,610 | 5,680 | 5,680 | 5,690 | 5,600 | 248,300 |
| November 20, 2025 | 5,610 | 5,570 | 5,570 | 5,620 | 5,560 | 109,700 |
| November 19, 2025 | 5,560 | 5,610 | 5,610 | 5,620 | 5,560 | 96,000 |
| November 18, 2025 | 5,590 | 5,580 | 5,580 | 5,620 | 5,540 | 120,600 |
| November 17, 2025 | 5,600 | 5,600 | 5,600 | 5,620 | 5,570 | 108,500 |
| November 14, 2025 | 5,510 | 5,600 | 5,600 | 5,600 | 5,490 | 135,500 |
| November 13, 2025 | 5,490 | 5,520 | 5,520 | 5,550 | 5,490 | 83,200 |
| November 12, 2025 | 5,450 | 5,480 | 5,480 | 5,520 | 5,430 | 138,400 |
| November 11, 2025 | 5,440 | 5,430 | 5,430 | 5,450 | 5,360 | 155,500 |
| November 10, 2025 | 5,500 | 5,430 | 5,430 | 5,500 | 5,410 | 132,200 |
| November 07, 2025 | 5,440 | 5,500 | 5,500 | 5,500 | 5,440 | 129,900 |
| November 06, 2025 | 5,410 | 5,440 | 5,440 | 5,480 | 5,400 | 179,200 |
| November 05, 2025 | 5,400 | 5,430 | 5,430 | 5,480 | 5,350 | 257,500 |
| November 04, 2025 | 5,520 | 5,450 | 5,450 | 5,550 | 5,300 | 436,400 |
| October 31, 2025 | 5,490 | 5,510 | 5,510 | 5,520 | 5,470 | 163,300 |
| October 30, 2025 | 5,410 | 5,490 | 5,490 | 5,490 | 5,410 | 405,000 |
| October 29, 2025 | 5,530 | 5,440 | 5,440 | 5,540 | 5,440 | 176,700 |
| October 28, 2025 | 5,570 | 5,530 | 5,530 | 5,580 | 5,530 | 109,500 |
| October 27, 2025 | 5,600 | 5,590 | 5,590 | 5,600 | 5,560 | 102,000 |
| October 24, 2025 | 5,620 | 5,570 | 5,570 | 5,650 | 5,570 | 93,500 |
| October 23, 2025 | 5,620 | 5,640 | 5,640 | 5,640 | 5,610 | 69,500 |
| October 22, 2025 | 5,560 | 5,610 | 5,610 | 5,620 | 5,560 | 136,200 |
| October 21, 2025 | 5,620 | 5,560 | 5,560 | 5,620 | 5,560 | 68,900 |
| October 20, 2025 | 5,600 | 5,620 | 5,620 | 5,620 | 5,580 | 96,100 |
| October 17, 2025 | 5,530 | 5,570 | 5,570 | 5,570 | 5,520 | 86,200 |
| October 16, 2025 | 5,620 | 5,530 | 5,530 | 5,620 | 5,530 | 126,300 |
| October 15, 2025 | 5,600 | 5,620 | 5,620 | 5,630 | 5,590 | 84,500 |
| October 14, 2025 | 5,520 | 5,600 | 5,600 | 5,600 | 5,510 | 156,400 |
| October 10, 2025 | 5,580 | 5,570 | 5,570 | 5,590 | 5,550 | 106,800 |
| October 09, 2025 | 5,650 | 5,590 | 5,590 | 5,680 | 5,570 | 169,200 |
| October 08, 2025 | 5,690 | 5,680 | 5,680 | 5,720 | 5,670 | 94,600 |
| October 07, 2025 | 5,650 | 5,670 | 5,670 | 5,700 | 5,640 | 87,100 |
| October 06, 2025 | 5,650 | 5,650 | 5,650 | 5,660 | 5,610 | 132,100 |
| October 03, 2025 | 5,590 | 5,570 | 5,570 | 5,630 | 5,560 | 112,900 |
| October 02, 2025 | 5,650 | 5,620 | 5,620 | 5,650 | 5,580 | 123,100 |
| October 01, 2025 | 5,660 | 5,640 | 5,640 | 5,660 | 5,580 | 161,900 |
| September 30, 2025 | 5,690 | 5,690 | 5,690 | 5,700 | 5,620 | 121,300 |
| September 29, 2025 | 5,700 | 5,670 | 5,670 | 5,710 | 5,650 | 193,300 |
| September 26, 2025 | 5,770 | 5,820 | 5,820 | 5,820 | 5,760 | 248,100 |
| September 25, 2025 | 5,760 | 5,750 | 5,750 | 5,780 | 5,740 | 139,300 |
| September 24, 2025 | 5,770 | 5,750 | 5,750 | 5,790 | 5,730 | 122,800 |
| September 22, 2025 | 5,780 | 5,750 | 5,750 | 5,790 | 5,740 | 196,200 |
| September 19, 2025 | 5,790 | 5,780 | 5,780 | 5,800 | 5,730 | 228,600 |
| September 18, 2025 | 5,800 | 5,790 | 5,790 | 5,800 | 5,730 | 149,700 |
| September 17, 2025 | 5,790 | 5,770 | 5,770 | 5,810 | 5,760 | 149,700 |
| September 16, 2025 | 5,770 | 5,800 | 5,800 | 5,810 | 5,740 | 165,200 |
| September 12, 2025 | 5,800 | 5,770 | 5,770 | 5,810 | 5,770 | 162,400 |
| September 11, 2025 | 5,840 | 5,800 | 5,800 | 5,840 | 5,760 | 192,400 |
| September 10, 2025 | 5,820 | 5,840 | 5,840 | 5,850 | 5,790 | 90,900 |
| September 09, 2025 | 5,850 | 5,800 | 5,800 | 5,880 | 5,800 | 154,000 |
| September 08, 2025 | 5,830 | 5,840 | 5,840 | 5,850 | 5,800 | 122,100 |