5,650.00
-30(-0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,710 | 5,680 | 5,680 | 5,730 | 5,630 | 66,700 |
| December 03, 2025 | 5,710 | 5,680 | 5,680 | 5,740 | 5,670 | 64,800 |
| December 02, 2025 | 5,720 | 5,720 | 5,720 | 5,760 | 5,640 | 86,200 |
| December 01, 2025 | 5,870 | 5,720 | 5,720 | 5,870 | 5,710 | 111,000 |
| November 28, 2025 | 5,780 | 5,890 | 5,890 | 5,930 | 5,770 | 111,900 |
| November 27, 2025 | 5,910 | 5,800 | 5,800 | 5,920 | 5,780 | 130,500 |
| November 26, 2025 | 5,830 | 5,910 | 5,910 | 5,920 | 5,830 | 184,200 |
| November 25, 2025 | 5,810 | 5,830 | 5,830 | 5,870 | 5,790 | 105,000 |
| November 21, 2025 | 5,780 | 5,870 | 5,870 | 5,900 | 5,780 | 207,500 |
| November 20, 2025 | 5,710 | 5,760 | 5,760 | 5,780 | 5,650 | 225,000 |
| November 19, 2025 | 5,650 | 5,680 | 5,680 | 5,880 | 5,650 | 424,000 |
| November 18, 2025 | 5,670 | 5,650 | 5,650 | 5,750 | 5,590 | 234,000 |
| November 17, 2025 | 5,520 | 5,670 | 5,670 | 5,700 | 5,520 | 172,900 |
| November 14, 2025 | 5,500 | 5,530 | 5,530 | 5,560 | 5,490 | 58,700 |
| November 13, 2025 | 5,440 | 5,520 | 5,520 | 5,520 | 5,440 | 60,700 |
| November 12, 2025 | 5,600 | 5,490 | 5,490 | 5,600 | 5,480 | 106,100 |
| November 11, 2025 | 5,470 | 5,590 | 5,590 | 5,620 | 5,450 | 152,700 |
| November 10, 2025 | 5,440 | 5,470 | 5,470 | 5,480 | 5,400 | 78,000 |
| November 07, 2025 | 5,380 | 5,400 | 5,400 | 5,460 | 5,360 | 98,200 |
| November 06, 2025 | 5,360 | 5,350 | 5,350 | 5,380 | 5,320 | 145,200 |
| November 05, 2025 | 5,410 | 5,390 | 5,390 | 5,430 | 5,290 | 126,400 |
| November 04, 2025 | 5,300 | 5,420 | 5,420 | 5,450 | 5,270 | 167,200 |
| October 31, 2025 | 5,250 | 5,350 | 5,350 | 5,450 | 5,190 | 243,800 |
| October 30, 2025 | 5,180 | 5,220 | 5,220 | 5,230 | 5,110 | 457,400 |
| October 29, 2025 | 5,070 | 5,140 | 5,140 | 5,160 | 5,040 | 168,900 |
| October 28, 2025 | 5,010 | 5,090 | 5,090 | 5,250 | 5,010 | 637,200 |
| October 27, 2025 | 5,470 | 5,510 | 5,510 | 5,600 | 5,420 | 402,100 |
| October 24, 2025 | 5,450 | 5,430 | 5,430 | 5,480 | 5,400 | 134,700 |
| October 23, 2025 | 5,390 | 5,450 | 5,450 | 5,510 | 5,390 | 147,800 |
| October 22, 2025 | 5,360 | 5,400 | 5,400 | 5,430 | 5,350 | 108,300 |
| October 21, 2025 | 5,290 | 5,360 | 5,360 | 5,410 | 5,290 | 82,400 |
| October 20, 2025 | 5,330 | 5,280 | 5,280 | 5,470 | 5,250 | 123,300 |
| October 17, 2025 | 5,270 | 5,230 | 5,230 | 5,290 | 5,200 | 98,300 |
| October 16, 2025 | 5,250 | 5,250 | 5,250 | 5,290 | 5,190 | 140,400 |
| October 15, 2025 | 5,290 | 5,350 | 5,350 | 5,360 | 5,290 | 68,400 |
| October 14, 2025 | 5,170 | 5,260 | 5,260 | 5,330 | 5,170 | 162,600 |
| October 10, 2025 | 5,180 | 5,260 | 5,260 | 5,300 | 5,180 | 88,900 |
| October 09, 2025 | 5,310 | 5,220 | 5,220 | 5,330 | 5,220 | 86,100 |
| October 08, 2025 | 5,350 | 5,340 | 5,340 | 5,410 | 5,320 | 131,700 |
| October 07, 2025 | 5,260 | 5,350 | 5,350 | 5,350 | 5,250 | 87,600 |
| October 06, 2025 | 5,310 | 5,310 | 5,310 | 5,330 | 5,190 | 134,400 |
| October 03, 2025 | 5,150 | 5,240 | 5,240 | 5,240 | 5,130 | 98,300 |
| October 02, 2025 | 5,180 | 5,160 | 5,160 | 5,200 | 5,130 | 79,600 |
| October 01, 2025 | 5,300 | 5,190 | 5,190 | 5,300 | 5,170 | 143,100 |
| September 30, 2025 | 5,400 | 5,370 | 5,370 | 5,430 | 5,340 | 88,600 |
| September 29, 2025 | 5,330 | 5,390 | 5,390 | 5,430 | 5,310 | 153,700 |
| September 26, 2025 | 5,280 | 5,340 | 5,340 | 5,340 | 5,210 | 286,000 |
| September 25, 2025 | 5,330 | 5,260 | 5,260 | 5,330 | 5,190 | 197,700 |
| September 24, 2025 | 5,260 | 5,270 | 5,270 | 5,310 | 5,240 | 145,200 |
| September 22, 2025 | 5,370 | 5,290 | 5,290 | 5,380 | 5,290 | 88,500 |
| September 19, 2025 | 5,430 | 5,370 | 5,370 | 5,430 | 5,290 | 131,800 |
| September 18, 2025 | 5,420 | 5,400 | 5,400 | 5,590 | 5,340 | 373,600 |
| September 17, 2025 | 5,170 | 5,220 | 5,220 | 5,250 | 5,080 | 141,700 |
| September 16, 2025 | 5,150 | 5,160 | 5,160 | 5,290 | 4,985 | 339,500 |
| September 12, 2025 | 5,200 | 5,190 | 5,190 | 5,230 | 5,160 | 101,200 |
| September 11, 2025 | 5,270 | 5,220 | 5,220 | 5,300 | 5,200 | 71,200 |
| September 10, 2025 | 5,350 | 5,290 | 5,290 | 5,390 | 5,290 | 66,200 |
| September 09, 2025 | 5,340 | 5,400 | 5,400 | 5,400 | 5,310 | 92,400 |
| September 08, 2025 | 5,300 | 5,380 | 5,380 | 5,410 | 5,300 | 151,200 |
| September 05, 2025 | 5,360 | 5,310 | 5,310 | 5,370 | 5,280 | 97,100 |
