5,140.00
-10(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,150 | 5,140 | 5,140 | 5,190 | 5,110 | 85,800 |
| December 03, 2025 | 5,170 | 5,150 | 5,150 | 5,190 | 5,130 | 108,400 |
| December 02, 2025 | 5,240 | 5,190 | 5,190 | 5,240 | 5,180 | 77,400 |
| December 01, 2025 | 5,320 | 5,230 | 5,230 | 5,330 | 5,210 | 79,300 |
| November 28, 2025 | 5,280 | 5,300 | 5,300 | 5,320 | 5,270 | 91,400 |
| November 27, 2025 | 5,240 | 5,240 | 5,240 | 5,250 | 5,220 | 61,800 |
| November 26, 2025 | 5,180 | 5,240 | 5,240 | 5,250 | 5,170 | 65,700 |
| November 25, 2025 | 5,210 | 5,180 | 5,180 | 5,210 | 5,170 | 61,100 |
| November 21, 2025 | 5,180 | 5,230 | 5,230 | 5,230 | 5,180 | 107,100 |
| November 20, 2025 | 5,160 | 5,120 | 5,120 | 5,200 | 5,120 | 82,500 |
| November 19, 2025 | 5,180 | 5,160 | 5,160 | 5,210 | 5,160 | 66,900 |
| November 18, 2025 | 5,230 | 5,180 | 5,180 | 5,240 | 5,150 | 70,900 |
| November 17, 2025 | 5,130 | 5,200 | 5,200 | 5,220 | 5,130 | 57,000 |
| November 14, 2025 | 5,110 | 5,130 | 5,130 | 5,140 | 5,110 | 37,900 |
| November 13, 2025 | 5,160 | 5,100 | 5,100 | 5,170 | 5,090 | 51,000 |
| November 12, 2025 | 5,100 | 5,140 | 5,140 | 5,170 | 5,100 | 62,300 |
| November 11, 2025 | 5,070 | 5,050 | 5,050 | 5,080 | 5,020 | 84,900 |
| November 10, 2025 | 5,040 | 5,070 | 5,070 | 5,080 | 5,020 | 120,700 |
| November 07, 2025 | 5,120 | 5,040 | 5,040 | 5,150 | 4,910 | 206,100 |
| November 06, 2025 | 5,090 | 5,120 | 5,120 | 5,140 | 5,080 | 96,000 |
| November 05, 2025 | 5,150 | 5,110 | 5,110 | 5,210 | 5,100 | 96,000 |
| November 04, 2025 | 5,100 | 5,130 | 5,130 | 5,210 | 5,090 | 101,900 |
| October 31, 2025 | 5,110 | 5,090 | 5,090 | 5,110 | 5,080 | 86,300 |
| October 30, 2025 | 5,010 | 5,080 | 5,080 | 5,100 | 5,010 | 113,600 |
| October 29, 2025 | 5,100 | 5,010 | 5,010 | 5,120 | 5,010 | 105,200 |
| October 28, 2025 | 5,240 | 5,130 | 5,130 | 5,240 | 5,130 | 98,100 |
| October 27, 2025 | 5,200 | 5,270 | 5,270 | 5,290 | 5,200 | 105,200 |
| October 24, 2025 | 5,220 | 5,200 | 5,200 | 5,250 | 5,200 | 76,800 |
| October 23, 2025 | 5,170 | 5,240 | 5,240 | 5,250 | 5,170 | 60,500 |
| October 22, 2025 | 5,130 | 5,160 | 5,160 | 5,170 | 5,120 | 56,900 |
| October 21, 2025 | 5,140 | 5,140 | 5,140 | 5,180 | 5,140 | 41,200 |
| October 20, 2025 | 5,160 | 5,140 | 5,140 | 5,170 | 5,130 | 43,500 |
| October 17, 2025 | 5,090 | 5,120 | 5,120 | 5,150 | 5,090 | 52,600 |
| October 16, 2025 | 5,130 | 5,090 | 5,090 | 5,150 | 5,090 | 59,300 |
| October 15, 2025 | 5,130 | 5,150 | 5,150 | 5,170 | 5,130 | 56,900 |
| October 14, 2025 | 5,050 | 5,120 | 5,120 | 5,130 | 5,050 | 80,300 |
| October 10, 2025 | 5,100 | 5,090 | 5,090 | 5,130 | 5,080 | 82,600 |
| October 09, 2025 | 5,120 | 5,120 | 5,120 | 5,160 | 5,110 | 74,000 |
| October 08, 2025 | 5,150 | 5,130 | 5,130 | 5,240 | 5,130 | 61,100 |
| October 07, 2025 | 5,120 | 5,150 | 5,150 | 5,190 | 5,120 | 52,500 |
| October 06, 2025 | 5,150 | 5,140 | 5,140 | 5,170 | 5,100 | 87,300 |
| October 03, 2025 | 5,060 | 5,080 | 5,080 | 5,120 | 5,060 | 80,800 |
| October 02, 2025 | 5,130 | 5,110 | 5,110 | 5,150 | 5,050 | 82,500 |
| October 01, 2025 | 5,180 | 5,130 | 5,130 | 5,180 | 5,100 | 93,900 |
| September 30, 2025 | 5,190 | 5,200 | 5,200 | 5,230 | 5,150 | 75,700 |
| September 29, 2025 | 5,270 | 5,200 | 5,200 | 5,280 | 5,200 | 59,800 |
| September 26, 2025 | 5,260 | 5,330 | 5,240 | 5,330 | 5,260 | 77,100 |
| September 25, 2025 | 5,270 | 5,260 | 5,171.18 | 5,280 | 5,250 | 48,900 |
| September 24, 2025 | 5,270 | 5,250 | 5,161.35 | 5,290 | 5,230 | 78,000 |
| September 22, 2025 | 5,300 | 5,270 | 5,181.01 | 5,330 | 5,270 | 58,200 |
| September 19, 2025 | 5,310 | 5,300 | 5,300 | 5,340 | 5,300 | 120,700 |
| September 18, 2025 | 5,330 | 5,310 | 5,310 | 5,340 | 5,280 | 57,400 |
| September 17, 2025 | 5,330 | 5,310 | 5,310 | 5,340 | 5,280 | 75,300 |
| September 16, 2025 | 5,310 | 5,330 | 5,330 | 5,350 | 5,270 | 75,300 |
| September 12, 2025 | 5,340 | 5,290 | 5,290 | 5,350 | 5,280 | 68,100 |
| September 11, 2025 | 5,300 | 5,340 | 5,340 | 5,350 | 5,280 | 57,400 |
| September 10, 2025 | 5,350 | 5,310 | 5,310 | 5,360 | 5,300 | 41,600 |
| September 09, 2025 | 5,390 | 5,350 | 5,350 | 5,410 | 5,340 | 91,900 |
| September 08, 2025 | 5,320 | 5,370 | 5,370 | 5,400 | 5,300 | 82,800 |
| September 05, 2025 | 5,290 | 5,310 | 5,310 | 5,350 | 5,280 | 61,100 |