5,040.00
+110(+2.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 6,190 | 6,120 | 6,120 | 6,220 | 6,090 | 42,400 |
| September 09, 2025 | 6,340 | 6,190 | 6,190 | 6,430 | 6,180 | 62,400 |
| September 08, 2025 | 6,420 | 6,340 | 6,340 | 6,490 | 6,320 | 66,700 |
| September 05, 2025 | 6,680 | 6,450 | 6,450 | 6,730 | 6,250 | 162,700 |
| September 04, 2025 | 6,710 | 6,680 | 6,680 | 6,740 | 6,510 | 113,800 |
| September 03, 2025 | 6,580 | 6,610 | 6,610 | 6,750 | 6,490 | 119,600 |
| September 02, 2025 | 6,460 | 6,590 | 6,590 | 6,590 | 6,390 | 83,800 |
| September 01, 2025 | 6,280 | 6,400 | 6,400 | 6,420 | 6,240 | 60,400 |
| August 29, 2025 | 6,290 | 6,280 | 6,280 | 6,380 | 6,210 | 66,700 |
| August 28, 2025 | 6,460 | 6,300 | 6,300 | 6,550 | 6,200 | 166,100 |
| August 27, 2025 | 5,910 | 6,360 | 6,360 | 6,400 | 5,850 | 584,500 |
| August 26, 2025 | 5,540 | 5,450 | 5,450 | 5,630 | 5,420 | 39,300 |
| August 25, 2025 | 5,580 | 5,520 | 5,520 | 5,640 | 5,480 | 51,800 |
| August 22, 2025 | 5,670 | 5,560 | 5,560 | 5,750 | 5,560 | 34,200 |