5,770.00
+60(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,810 | 5,770 | 5,770 | 5,830 | 5,730 | 51,100 |
| December 03, 2025 | 5,700 | 5,710 | 5,710 | 5,770 | 5,650 | 32,200 |
| December 02, 2025 | 5,730 | 5,660 | 5,660 | 5,740 | 5,590 | 44,300 |
| December 01, 2025 | 5,850 | 5,770 | 5,770 | 5,950 | 5,630 | 85,300 |
| November 28, 2025 | 5,550 | 5,790 | 5,790 | 5,950 | 5,480 | 125,500 |
| November 27, 2025 | 5,350 | 5,520 | 5,520 | 5,570 | 5,340 | 95,000 |
| November 26, 2025 | 5,200 | 5,400 | 5,400 | 5,410 | 5,090 | 129,000 |
| November 25, 2025 | 5,150 | 5,160 | 5,160 | 5,230 | 5,120 | 49,400 |
| November 21, 2025 | 4,915 | 5,130 | 5,130 | 5,230 | 4,905 | 95,100 |
| November 20, 2025 | 5,280 | 5,110 | 5,110 | 5,300 | 5,090 | 61,800 |
| November 19, 2025 | 4,910 | 5,130 | 5,130 | 5,150 | 4,870 | 88,800 |
| November 18, 2025 | 5,100 | 4,920 | 4,920 | 5,110 | 4,915 | 66,300 |
| November 17, 2025 | 4,925 | 5,130 | 5,130 | 5,160 | 4,890 | 63,800 |
| November 14, 2025 | 5,330 | 4,935 | 4,935 | 5,330 | 4,920 | 292,300 |
| November 13, 2025 | 5,130 | 5,280 | 5,280 | 5,330 | 5,130 | 135,600 |
| November 12, 2025 | 5,130 | 5,230 | 5,230 | 5,230 | 5,100 | 55,100 |
| November 11, 2025 | 5,150 | 5,130 | 5,130 | 5,170 | 5,050 | 73,400 |
| November 10, 2025 | 5,020 | 5,120 | 5,120 | 5,120 | 4,995 | 56,500 |
| November 07, 2025 | 5,020 | 4,950 | 4,950 | 5,020 | 4,915 | 37,100 |
| November 06, 2025 | 5,050 | 4,985 | 4,985 | 5,080 | 4,985 | 48,500 |
| November 05, 2025 | 5,050 | 4,985 | 4,985 | 5,080 | 4,985 | 60,700 |
| November 04, 2025 | 5,050 | 5,020 | 5,020 | 5,080 | 4,890 | 60,700 |
| October 31, 2025 | 4,940 | 5,030 | 5,030 | 5,030 | 4,905 | 47,900 |
| October 30, 2025 | 4,940 | 5,030 | 5,030 | 5,030 | 4,905 | 81,200 |
| October 29, 2025 | 5,030 | 4,960 | 4,960 | 5,060 | 4,955 | 41,900 |
| October 28, 2025 | 5,120 | 5,030 | 5,030 | 5,150 | 5,000 | 53,200 |
| October 27, 2025 | 5,260 | 5,150 | 5,150 | 5,270 | 5,120 | 36,400 |
| October 24, 2025 | 5,120 | 5,180 | 5,180 | 5,210 | 5,100 | 65,300 |
| October 23, 2025 | 5,080 | 5,060 | 5,060 | 5,130 | 5,030 | 50,900 |
| October 22, 2025 | 5,060 | 5,090 | 5,090 | 5,100 | 5,030 | 39,800 |
| October 21, 2025 | 5,250 | 5,060 | 5,060 | 5,250 | 5,040 | 48,100 |
| October 20, 2025 | 5,090 | 5,210 | 5,210 | 5,220 | 5,040 | 73,500 |
| October 17, 2025 | 5,080 | 5,080 | 5,080 | 5,230 | 5,060 | 90,200 |
| October 16, 2025 | 5,000 | 5,030 | 5,030 | 5,080 | 4,990 | 48,800 |
| October 15, 2025 | 4,820 | 5,000 | 5,000 | 5,020 | 4,805 | 47,300 |
| October 14, 2025 | 4,870 | 4,820 | 4,820 | 4,975 | 4,820 | 53,800 |
| October 10, 2025 | 5,050 | 4,940 | 4,940 | 5,100 | 4,940 | 48,800 |
| October 09, 2025 | 5,070 | 5,120 | 5,120 | 5,160 | 5,020 | 84,100 |
| October 08, 2025 | 4,900 | 5,050 | 5,050 | 5,050 | 4,900 | 60,900 |
| October 07, 2025 | 4,805 | 4,925 | 4,925 | 5,020 | 4,785 | 86,200 |
| October 06, 2025 | 4,790 | 4,810 | 4,810 | 4,825 | 4,705 | 78,600 |
| October 03, 2025 | 4,435 | 4,675 | 4,675 | 4,685 | 4,435 | 72,400 |
| October 02, 2025 | 4,390 | 4,430 | 4,430 | 4,450 | 4,375 | 25,300 |
| October 01, 2025 | 4,525 | 4,400 | 4,400 | 4,525 | 4,380 | 43,300 |
| September 30, 2025 | 4,675 | 4,565 | 4,565 | 4,675 | 4,565 | 20,700 |
| September 29, 2025 | 4,565 | 4,645 | 4,645 | 4,670 | 4,515 | 35,600 |
| September 26, 2025 | 4,680 | 4,630 | 4,566 | 4,700 | 4,610 | 26,700 |
| September 25, 2025 | 4,700 | 4,675 | 4,610.38 | 4,705 | 4,620 | 30,500 |
| September 24, 2025 | 4,750 | 4,700 | 4,635.03 | 4,785 | 4,675 | 40,000 |
| September 22, 2025 | 4,855 | 4,750 | 4,684.34 | 4,855 | 4,730 | 67,800 |
| September 19, 2025 | 4,670 | 4,855 | 4,855 | 4,890 | 4,625 | 134,100 |
| September 18, 2025 | 4,580 | 4,600 | 4,600 | 4,615 | 4,545 | 34,200 |
| September 17, 2025 | 4,580 | 4,600 | 4,600 | 4,615 | 4,545 | 45,800 |
| September 16, 2025 | 4,510 | 4,600 | 4,600 | 4,615 | 4,500 | 45,800 |
| September 12, 2025 | 4,555 | 4,530 | 4,530 | 4,555 | 4,500 | 19,200 |
| September 11, 2025 | 4,555 | 4,530 | 4,530 | 4,555 | 4,500 | 22,600 |
| September 10, 2025 | 4,500 | 4,515 | 4,515 | 4,515 | 4,455 | 23,200 |
| September 09, 2025 | 4,525 | 4,455 | 4,455 | 4,540 | 4,405 | 38,200 |
| September 08, 2025 | 4,530 | 4,510 | 4,510 | 4,545 | 4,500 | 18,000 |
| September 05, 2025 | 4,510 | 4,530 | 4,530 | 4,535 | 4,460 | 39,900 |