5,162.00
-95(-1.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,131 | 5,257 | 5,257 | 5,262 | 5,130 | 501,600 |
| December 03, 2025 | 5,106 | 5,131 | 5,131 | 5,171 | 5,093 | 487,400 |
| December 02, 2025 | 5,079 | 5,088 | 5,088 | 5,161 | 5,078 | 622,400 |
| December 01, 2025 | 5,252 | 5,079 | 5,079 | 5,262 | 5,079 | 664,400 |
| November 28, 2025 | 5,249 | 5,279 | 5,279 | 5,343 | 5,220 | 993,900 |
| November 27, 2025 | 5,205 | 5,229 | 5,229 | 5,246 | 5,205 | 167,500 |
| November 26, 2025 | 5,116 | 5,169 | 5,169 | 5,187 | 5,106 | 504,800 |
| November 25, 2025 | 5,204 | 5,111 | 5,111 | 5,206 | 5,081 | 624,400 |
| November 21, 2025 | 5,063 | 5,225 | 5,225 | 5,225 | 5,063 | 668,400 |
| November 20, 2025 | 5,114 | 5,106 | 5,106 | 5,175 | 5,083 | 566,000 |
| November 19, 2025 | 5,116 | 5,089 | 5,089 | 5,210 | 5,063 | 726,800 |
| November 18, 2025 | 5,090 | 5,085 | 5,085 | 5,155 | 5,076 | 497,400 |
| November 17, 2025 | 5,130 | 5,130 | 5,130 | 5,156 | 5,104 | 433,200 |
| November 14, 2025 | 5,085 | 5,150 | 5,150 | 5,211 | 5,051 | 678,500 |
| November 13, 2025 | 5,155 | 5,121 | 5,121 | 5,181 | 5,097 | 502,300 |
| November 12, 2025 | 5,076 | 5,099 | 5,099 | 5,149 | 5,030 | 649,400 |
| November 11, 2025 | 4,864 | 5,036 | 5,036 | 5,055 | 4,864 | 986,700 |
| November 10, 2025 | 5,178 | 5,134 | 5,134 | 5,180 | 5,116 | 833,200 |
| November 07, 2025 | 5,046 | 5,102 | 5,102 | 5,105 | 5,040 | 470,400 |
| November 06, 2025 | 5,110 | 5,045 | 5,045 | 5,159 | 5,045 | 467,500 |
| November 05, 2025 | 5,181 | 5,115 | 5,115 | 5,238 | 5,020 | 753,000 |
| November 04, 2025 | 5,169 | 5,140 | 5,140 | 5,234 | 5,134 | 805,200 |
| October 31, 2025 | 5,261 | 5,217 | 5,217 | 5,279 | 5,190 | 424,800 |
| October 30, 2025 | 5,221 | 5,277 | 5,277 | 5,287 | 5,189 | 410,600 |
| October 29, 2025 | 5,297 | 5,236 | 5,236 | 5,314 | 5,210 | 514,800 |
| October 28, 2025 | 5,365 | 5,293 | 5,293 | 5,365 | 5,279 | 336,800 |
| October 27, 2025 | 5,430 | 5,396 | 5,396 | 5,462 | 5,371 | 424,000 |
| October 24, 2025 | 5,335 | 5,423 | 5,423 | 5,423 | 5,314 | 375,700 |
| October 23, 2025 | 5,350 | 5,340 | 5,340 | 5,362 | 5,281 | 424,000 |
| October 22, 2025 | 5,282 | 5,288 | 5,288 | 5,314 | 5,255 | 362,000 |
| October 21, 2025 | 5,264 | 5,265 | 5,265 | 5,320 | 5,252 | 357,200 |
| October 20, 2025 | 5,288 | 5,260 | 5,260 | 5,289 | 5,214 | 418,400 |
| October 17, 2025 | 5,148 | 5,188 | 5,188 | 5,208 | 5,148 | 416,200 |
| October 16, 2025 | 5,277 | 5,248 | 5,248 | 5,319 | 5,226 | 442,600 |
| October 15, 2025 | 5,229 | 5,234 | 5,234 | 5,259 | 5,196 | 477,300 |
| October 14, 2025 | 5,150 | 5,204 | 5,204 | 5,304 | 5,147 | 664,300 |
| October 10, 2025 | 5,508 | 5,341 | 5,341 | 5,525 | 5,339 | 678,600 |
| October 09, 2025 | 5,450 | 5,497 | 5,497 | 5,497 | 5,440 | 598,600 |
| October 08, 2025 | 5,500 | 5,418 | 5,418 | 5,507 | 5,414 | 535,400 |
| October 07, 2025 | 5,479 | 5,497 | 5,497 | 5,537 | 5,430 | 593,200 |
| October 06, 2025 | 5,500 | 5,410 | 5,410 | 5,500 | 5,403 | 531,500 |
| October 03, 2025 | 5,208 | 5,326 | 5,326 | 5,330 | 5,200 | 303,400 |
| October 02, 2025 | 5,255 | 5,244 | 5,244 | 5,294 | 5,225 | 379,000 |
| October 01, 2025 | 5,309 | 5,308 | 5,308 | 5,333 | 5,253 | 440,000 |
| September 30, 2025 | 5,310 | 5,370 | 5,370 | 5,393 | 5,303 | 594,100 |
| September 29, 2025 | 5,505 | 5,362 | 5,362 | 5,510 | 5,338 | 518,000 |
| September 26, 2025 | 5,520 | 5,526 | 5,526 | 5,561 | 5,504 | 796,900 |
| September 25, 2025 | 5,505 | 5,461 | 5,461 | 5,509 | 5,442 | 564,000 |
| September 24, 2025 | 5,581 | 5,412 | 5,412 | 5,586 | 5,390 | 674,100 |
| September 22, 2025 | 5,406 | 5,529 | 5,529 | 5,585 | 5,385 | 588,200 |
| September 19, 2025 | 5,575 | 5,308 | 5,308 | 5,575 | 5,300 | 777,600 |
| September 18, 2025 | 5,487 | 5,477 | 5,477 | 5,513 | 5,414 | 372,800 |
| September 17, 2025 | 5,490 | 5,488 | 5,488 | 5,535 | 5,466 | 509,500 |
| September 16, 2025 | 5,516 | 5,527 | 5,527 | 5,587 | 5,468 | 894,500 |
| September 12, 2025 | 5,462 | 5,464 | 5,464 | 5,513 | 5,396 | 1.24M |
| September 11, 2025 | 5,462 | 5,464 | 5,464 | 5,513 | 5,396 | 1.24M |
| September 10, 2025 | 5,330 | 5,302 | 5,302 | 5,349 | 5,293 | 680,300 |
| September 09, 2025 | 5,420 | 5,313 | 5,313 | 5,420 | 5,313 | 377,500 |
| September 08, 2025 | 5,400 | 5,365 | 5,365 | 5,407 | 5,349 | 416,400 |
| September 05, 2025 | 5,327 | 5,339 | 5,339 | 5,366 | 5,295 | 371,700 |