5,060.00
-100(-1.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 5,250 | 5,160 | 5,160 | 5,260 | 5,140 | 29,600 |
| December 09, 2025 | 5,360 | 5,290 | 5,290 | 5,380 | 5,210 | 33,400 |
| December 08, 2025 | 5,150 | 5,270 | 5,270 | 5,270 | 5,130 | 29,800 |
| December 05, 2025 | 5,160 | 5,170 | 5,170 | 5,180 | 5,120 | 19,400 |
| December 04, 2025 | 5,150 | 5,180 | 5,180 | 5,190 | 5,120 | 31,400 |
| December 03, 2025 | 5,200 | 5,150 | 5,150 | 5,200 | 5,120 | 24,900 |
| December 02, 2025 | 5,240 | 5,200 | 5,200 | 5,240 | 5,160 | 24,300 |
| December 01, 2025 | 5,350 | 5,140 | 5,140 | 5,350 | 5,130 | 35,600 |
| November 28, 2025 | 5,260 | 5,280 | 5,280 | 5,280 | 5,230 | 21,300 |
| November 27, 2025 | 5,250 | 5,220 | 5,220 | 5,260 | 5,170 | 37,000 |
| November 26, 2025 | 4,955 | 5,160 | 5,160 | 5,160 | 4,955 | 33,900 |
| November 25, 2025 | 5,080 | 4,955 | 4,955 | 5,100 | 4,950 | 29,400 |
| November 21, 2025 | 4,900 | 5,020 | 5,020 | 5,040 | 4,900 | 21,200 |
| November 20, 2025 | 5,000 | 4,925 | 4,925 | 5,040 | 4,910 | 28,300 |
| November 19, 2025 | 4,980 | 4,930 | 4,930 | 5,010 | 4,890 | 42,300 |
| November 18, 2025 | 5,000 | 4,990 | 4,990 | 5,020 | 4,935 | 27,900 |
| November 17, 2025 | 5,100 | 5,040 | 5,040 | 5,110 | 5,000 | 31,800 |
| November 14, 2025 | 5,130 | 5,100 | 5,100 | 5,230 | 5,100 | 28,400 |
| November 13, 2025 | 5,300 | 5,130 | 5,130 | 5,300 | 5,080 | 31,500 |
| November 12, 2025 | 5,070 | 5,130 | 5,130 | 5,200 | 5,020 | 18,900 |
| November 11, 2025 | 5,050 | 5,100 | 5,100 | 5,230 | 5,030 | 45,500 |
| November 10, 2025 | 5,310 | 5,040 | 5,040 | 5,430 | 4,590 | 156,200 |
| November 07, 2025 | 5,270 | 5,250 | 5,250 | 5,290 | 5,230 | 22,300 |
| November 06, 2025 | 5,260 | 5,270 | 5,270 | 5,300 | 5,230 | 13,200 |
| November 05, 2025 | 5,260 | 5,270 | 5,270 | 5,300 | 5,230 | 40,100 |
| November 04, 2025 | 5,260 | 5,270 | 5,270 | 5,300 | 5,110 | 40,100 |
| October 31, 2025 | 5,220 | 5,270 | 5,270 | 5,320 | 5,220 | 20,800 |
| October 30, 2025 | 5,220 | 5,240 | 5,240 | 5,280 | 5,200 | 27,200 |
| October 29, 2025 | 5,380 | 5,280 | 5,280 | 5,420 | 5,280 | 26,400 |
| October 28, 2025 | 5,490 | 5,280 | 5,280 | 5,490 | 5,280 | 33,700 |
| October 27, 2025 | 5,510 | 5,450 | 5,450 | 5,510 | 5,450 | 24,300 |
| October 24, 2025 | 5,510 | 5,460 | 5,460 | 5,510 | 5,410 | 19,500 |
| October 23, 2025 | 5,520 | 5,480 | 5,480 | 5,550 | 5,440 | 18,300 |
| October 22, 2025 | 5,430 | 5,520 | 5,520 | 5,520 | 5,430 | 20,000 |
| October 21, 2025 | 5,490 | 5,430 | 5,430 | 5,490 | 5,360 | 31,000 |
| October 20, 2025 | 5,440 | 5,480 | 5,480 | 5,490 | 5,380 | 29,700 |
| October 17, 2025 | 5,580 | 5,430 | 5,430 | 5,580 | 5,410 | 30,800 |
| October 16, 2025 | 5,450 | 5,580 | 5,580 | 5,600 | 5,400 | 54,600 |
| October 15, 2025 | 5,260 | 5,410 | 5,410 | 5,410 | 5,260 | 31,300 |
| October 14, 2025 | 5,180 | 5,260 | 5,260 | 5,260 | 5,160 | 36,100 |
| October 10, 2025 | 5,350 | 5,230 | 5,230 | 5,360 | 5,230 | 40,000 |
| October 09, 2025 | 5,450 | 5,400 | 5,400 | 5,450 | 5,380 | 37,200 |
| October 08, 2025 | 5,280 | 5,360 | 5,360 | 5,450 | 5,280 | 45,200 |
| October 07, 2025 | 5,260 | 5,280 | 5,280 | 5,310 | 5,210 | 29,900 |
| October 06, 2025 | 5,350 | 5,310 | 5,310 | 5,380 | 5,210 | 61,900 |
| October 03, 2025 | 5,170 | 5,270 | 5,270 | 5,320 | 5,170 | 49,000 |
| October 02, 2025 | 5,340 | 5,220 | 5,220 | 5,360 | 5,210 | 49,700 |
| October 01, 2025 | 5,550 | 5,310 | 5,310 | 5,550 | 5,260 | 88,400 |
| September 30, 2025 | 5,700 | 5,590 | 5,590 | 5,700 | 5,580 | 47,500 |
| September 29, 2025 | 5,790 | 5,700 | 5,700 | 5,790 | 5,700 | 28,500 |
| September 26, 2025 | 5,830 | 5,760 | 5,760 | 5,850 | 5,750 | 50,700 |
| September 25, 2025 | 5,850 | 5,800 | 5,800 | 5,890 | 5,780 | 57,800 |
| September 24, 2025 | 5,970 | 5,910 | 5,910 | 5,970 | 5,870 | 35,500 |
| September 22, 2025 | 6,100 | 5,950 | 5,950 | 6,110 | 5,950 | 38,400 |
| September 19, 2025 | 6,240 | 6,060 | 6,060 | 6,300 | 5,960 | 104,500 |
| September 18, 2025 | 5,950 | 6,230 | 6,230 | 6,310 | 5,930 | 132,900 |
| September 17, 2025 | 6,070 | 5,850 | 5,850 | 6,070 | 5,820 | 132,900 |
| September 16, 2025 | 5,950 | 5,990 | 5,990 | 6,050 | 5,850 | 60,500 |
| September 12, 2025 | 6,030 | 5,980 | 5,980 | 6,070 | 5,880 | 60,200 |
| September 11, 2025 | 6,120 | 6,040 | 6,040 | 6,150 | 5,990 | 49,900 |