5,727.00
-42(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,753 | 5,769 | 5,769 | 5,790 | 5,731 | 4.38M |
| December 03, 2025 | 5,850 | 5,814 | 5,814 | 5,870 | 5,810 | 4.61M |
| December 02, 2025 | 5,896 | 5,916 | 5,916 | 5,962 | 5,855 | 3.89M |
| December 01, 2025 | 5,934 | 5,865 | 5,865 | 5,935 | 5,834 | 4.29M |
| November 28, 2025 | 5,891 | 5,867 | 5,867 | 5,947 | 5,867 | 4.08M |
| November 27, 2025 | 5,859 | 5,883 | 5,883 | 5,924 | 5,838 | 4.05M |
| November 26, 2025 | 5,820 | 5,847 | 5,847 | 5,898 | 5,803 | 6.54M |
| November 25, 2025 | 5,745 | 5,700 | 5,700 | 5,751 | 5,656 | 5.29M |
| November 21, 2025 | 5,780 | 5,770 | 5,770 | 5,830 | 5,770 | 5.22M |
| November 20, 2025 | 5,693 | 5,774 | 5,774 | 5,794 | 5,681 | 4.18M |
| November 19, 2025 | 5,654 | 5,687 | 5,687 | 5,705 | 5,613 | 3.58M |
| November 18, 2025 | 5,700 | 5,670 | 5,670 | 5,748 | 5,670 | 4.68M |
| November 17, 2025 | 5,705 | 5,701 | 5,701 | 5,730 | 5,677 | 4.34M |
| November 14, 2025 | 5,672 | 5,685 | 5,685 | 5,691 | 5,633 | 2.98M |
| November 13, 2025 | 5,711 | 5,671 | 5,671 | 5,735 | 5,651 | 3.2M |
| November 12, 2025 | 5,608 | 5,654 | 5,654 | 5,704 | 5,600 | 4.44M |
| November 11, 2025 | 5,550 | 5,572 | 5,572 | 5,572 | 5,501 | 3.21M |
| November 10, 2025 | 5,590 | 5,541 | 5,541 | 5,628 | 5,530 | 4.28M |
| November 07, 2025 | 5,482 | 5,548 | 5,548 | 5,577 | 5,481 | 6.67M |
| November 06, 2025 | 5,393 | 5,470 | 5,470 | 5,487 | 5,387 | 6.28M |
| November 05, 2025 | 5,323 | 5,392 | 5,392 | 5,392 | 5,260 | 4.9M |
| November 04, 2025 | 5,350 | 5,283 | 5,283 | 5,353 | 5,283 | 5.22M |
| October 31, 2025 | 5,357 | 5,365 | 5,365 | 5,463 | 5,300 | 12.05M |
| October 30, 2025 | 4,921 | 4,925 | 4,925 | 4,929 | 4,886 | 4.19M |
| October 29, 2025 | 4,972 | 4,908 | 4,908 | 4,980 | 4,893 | 4.18M |
| October 28, 2025 | 5,014 | 4,981 | 4,981 | 5,034 | 4,973 | 3.36M |
| October 27, 2025 | 5,003 | 5,010 | 5,010 | 5,010 | 4,981 | 2.83M |
| October 24, 2025 | 4,989 | 4,971 | 4,971 | 5,002 | 4,971 | 2.75M |
| October 23, 2025 | 5,000 | 5,005 | 5,005 | 5,019 | 4,979 | 3.31M |
| October 22, 2025 | 4,974 | 4,971 | 4,971 | 5,008 | 4,957 | 3.97M |
| October 21, 2025 | 5,000 | 4,982 | 4,982 | 5,013 | 4,974 | 2.86M |
| October 20, 2025 | 5,022 | 5,020 | 5,020 | 5,042 | 5,004 | 2.77M |
| October 17, 2025 | 4,960 | 5,007 | 5,007 | 5,007 | 4,953 | 2.95M |
| October 16, 2025 | 4,950 | 4,953 | 4,953 | 5,008 | 4,940 | 4.66M |
| October 15, 2025 | 4,925 | 4,928 | 4,928 | 4,944 | 4,903 | 2.61M |
| October 14, 2025 | 4,854 | 4,910 | 4,910 | 4,914 | 4,840 | 3.65M |
| October 10, 2025 | 4,860 | 4,904 | 4,904 | 4,906 | 4,838 | 3.41M |
| October 09, 2025 | 4,900 | 4,869 | 4,869 | 4,918 | 4,847 | 3.16M |
| October 08, 2025 | 4,910 | 4,905 | 4,905 | 4,948 | 4,893 | 3.44M |
| October 07, 2025 | 4,979 | 4,877 | 4,877 | 4,980 | 4,877 | 3.79M |
| October 06, 2025 | 4,990 | 4,936 | 4,936 | 5,027 | 4,933 | 4.76M |
| October 03, 2025 | 4,852 | 4,929 | 4,929 | 4,940 | 4,842 | 5.38M |
| October 02, 2025 | 4,801 | 4,757 | 4,757 | 4,813 | 4,748 | 3.41M |
| October 01, 2025 | 4,843 | 4,828 | 4,828 | 4,849 | 4,787 | 3.36M |
| September 30, 2025 | 4,834 | 4,862 | 4,862 | 4,863 | 4,811 | 2.73M |
| September 29, 2025 | 4,923 | 4,851 | 4,851 | 4,924 | 4,851 | 3.18M |
| September 26, 2025 | 4,840 | 4,922 | 4,922 | 4,929 | 4,832 | 5.61M |
| September 25, 2025 | 4,820 | 4,827 | 4,827 | 4,836 | 4,801 | 2.94M |
| September 24, 2025 | 4,798 | 4,790 | 4,790 | 4,804 | 4,761 | 3.21M |
| September 22, 2025 | 4,782 | 4,764 | 4,764 | 4,822 | 4,764 | 2.37M |
| September 19, 2025 | 4,750 | 4,770 | 4,770 | 4,809 | 4,745 | 4.34M |
| September 18, 2025 | 4,770 | 4,753 | 4,753 | 4,773 | 4,734 | 1.67M |
| September 17, 2025 | 4,743 | 4,746 | 4,746 | 4,764 | 4,733 | 2.25M |
| September 16, 2025 | 4,739 | 4,753 | 4,753 | 4,763 | 4,723 | 2.25M |
| September 12, 2025 | 4,786 | 4,744 | 4,744 | 4,786 | 4,739 | 2.84M |
| September 11, 2025 | 4,717 | 4,752 | 4,752 | 4,752 | 4,707 | 2.13M |
| September 10, 2025 | 4,725 | 4,720 | 4,720 | 4,741 | 4,720 | 2.09M |
| September 09, 2025 | 4,783 | 4,725 | 4,725 | 4,786 | 4,725 | 2.38M |
| September 08, 2025 | 4,749 | 4,783 | 4,783 | 4,790 | 4,738 | 2.7M |
| September 05, 2025 | 4,725 | 4,742 | 4,742 | 4,745 | 4,705 | 2.1M |