5,220.00
-90(-1.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,290 | 5,310 | 5,310 | 5,340 | 5,280 | 31,600 |
| December 03, 2025 | 5,360 | 5,300 | 5,300 | 5,360 | 5,300 | 51,700 |
| December 02, 2025 | 5,440 | 5,390 | 5,390 | 5,440 | 5,360 | 52,800 |
| December 01, 2025 | 5,500 | 5,450 | 5,450 | 5,530 | 5,430 | 61,100 |
| November 28, 2025 | 5,440 | 5,510 | 5,510 | 5,540 | 5,430 | 71,100 |
| November 27, 2025 | 5,400 | 5,430 | 5,430 | 5,450 | 5,400 | 51,500 |
| November 26, 2025 | 5,320 | 5,390 | 5,390 | 5,400 | 5,290 | 66,200 |
| November 25, 2025 | 5,270 | 5,280 | 5,280 | 5,300 | 5,220 | 60,500 |
| November 21, 2025 | 5,140 | 5,270 | 5,270 | 5,300 | 5,120 | 77,200 |
| November 20, 2025 | 5,170 | 5,130 | 5,130 | 5,180 | 5,110 | 50,200 |
| November 19, 2025 | 5,200 | 5,160 | 5,160 | 5,210 | 5,150 | 63,300 |
| November 18, 2025 | 5,260 | 5,200 | 5,200 | 5,260 | 5,150 | 104,000 |
| November 17, 2025 | 5,410 | 5,320 | 5,320 | 5,430 | 5,310 | 67,700 |
| November 14, 2025 | 5,380 | 5,370 | 5,370 | 5,410 | 5,330 | 37,600 |
| November 13, 2025 | 5,400 | 5,380 | 5,380 | 5,420 | 5,350 | 46,900 |
| November 12, 2025 | 5,350 | 5,390 | 5,390 | 5,410 | 5,260 | 56,700 |
| November 11, 2025 | 5,280 | 5,320 | 5,320 | 5,350 | 5,240 | 69,800 |
| November 10, 2025 | 5,270 | 5,290 | 5,290 | 5,320 | 5,100 | 157,400 |
| November 07, 2025 | 5,400 | 5,270 | 5,270 | 5,630 | 5,230 | 290,800 |
| November 06, 2025 | 5,330 | 5,380 | 5,380 | 5,420 | 5,320 | 66,700 |
| November 05, 2025 | 5,400 | 5,350 | 5,350 | 5,460 | 5,320 | 76,000 |
| November 04, 2025 | 5,340 | 5,390 | 5,390 | 5,410 | 5,280 | 76,000 |
| October 31, 2025 | 5,440 | 5,410 | 5,410 | 5,450 | 5,380 | 87,400 |
| October 30, 2025 | 5,380 | 5,420 | 5,420 | 5,470 | 5,360 | 241,900 |
| October 29, 2025 | 5,480 | 5,380 | 5,380 | 5,580 | 5,360 | 85,400 |
| October 28, 2025 | 5,540 | 5,530 | 5,530 | 5,570 | 5,450 | 97,200 |
| October 27, 2025 | 5,540 | 5,590 | 5,590 | 5,610 | 5,520 | 68,600 |
| October 24, 2025 | 5,570 | 5,500 | 5,500 | 5,570 | 5,430 | 58,300 |
| October 23, 2025 | 5,600 | 5,550 | 5,550 | 5,600 | 5,510 | 59,600 |
| October 22, 2025 | 5,580 | 5,610 | 5,610 | 5,630 | 5,550 | 217,800 |
| October 21, 2025 | 5,570 | 5,560 | 5,560 | 5,590 | 5,530 | 157,900 |
| October 20, 2025 | 5,670 | 5,590 | 5,590 | 5,690 | 5,580 | 34,600 |
| October 17, 2025 | 5,620 | 5,600 | 5,600 | 5,630 | 5,540 | 64,600 |
| October 16, 2025 | 5,650 | 5,570 | 5,570 | 5,700 | 5,560 | 49,400 |
| October 15, 2025 | 5,800 | 5,710 | 5,710 | 5,850 | 5,710 | 53,200 |
| October 14, 2025 | 5,560 | 5,720 | 5,720 | 5,770 | 5,510 | 99,400 |
| October 10, 2025 | 5,640 | 5,640 | 5,640 | 5,670 | 5,590 | 57,700 |
| October 09, 2025 | 5,720 | 5,720 | 5,720 | 5,760 | 5,650 | 53,800 |
| October 08, 2025 | 5,800 | 5,720 | 5,720 | 5,860 | 5,700 | 54,000 |
| October 07, 2025 | 5,830 | 5,790 | 5,790 | 5,850 | 5,770 | 35,300 |
| October 06, 2025 | 5,840 | 5,810 | 5,810 | 5,840 | 5,740 | 68,700 |
| October 03, 2025 | 5,730 | 5,760 | 5,760 | 5,830 | 5,710 | 51,300 |
| October 02, 2025 | 5,800 | 5,730 | 5,730 | 5,830 | 5,690 | 62,000 |
| October 01, 2025 | 5,910 | 5,850 | 5,850 | 5,910 | 5,800 | 68,100 |
| September 30, 2025 | 6,020 | 5,950 | 5,950 | 6,020 | 5,940 | 101,500 |
| September 29, 2025 | 6,310 | 6,040 | 6,040 | 6,310 | 6,030 | 84,900 |
| September 26, 2025 | 6,270 | 6,330 | 6,330 | 6,360 | 6,250 | 121,600 |
| September 25, 2025 | 6,290 | 6,240 | 6,240 | 6,290 | 6,200 | 62,100 |
| September 24, 2025 | 6,180 | 6,240 | 6,240 | 6,240 | 6,160 | 66,700 |
| September 22, 2025 | 6,210 | 6,210 | 6,210 | 6,220 | 6,160 | 44,800 |
| September 19, 2025 | 6,250 | 6,200 | 6,200 | 6,290 | 6,130 | 112,200 |
| September 18, 2025 | 6,270 | 6,250 | 6,250 | 6,280 | 6,160 | 47,900 |
| September 17, 2025 | 6,300 | 6,260 | 6,260 | 6,310 | 6,210 | 47,900 |
| September 16, 2025 | 6,290 | 6,320 | 6,320 | 6,330 | 6,230 | 41,200 |
| September 12, 2025 | 6,360 | 6,300 | 6,300 | 6,360 | 6,280 | 75,500 |
| September 11, 2025 | 6,320 | 6,340 | 6,340 | 6,350 | 6,200 | 99,900 |
| September 10, 2025 | 6,300 | 6,300 | 6,300 | 6,320 | 6,230 | 64,200 |
| September 09, 2025 | 6,330 | 6,260 | 6,260 | 6,340 | 6,180 | 86,100 |
| September 08, 2025 | 6,170 | 6,230 | 6,230 | 6,260 | 6,160 | 88,800 |
| September 05, 2025 | 6,150 | 6,100 | 6,100 | 6,180 | 6,090 | 56,700 |