5,630.00
-30(-0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,570 | 5,630 | 5,630 | 5,670 | 5,560 | 17,400 |
| November 06, 2025 | 5,620 | 5,660 | 5,660 | 5,760 | 5,580 | 30,900 |
| November 05, 2025 | 5,550 | 5,580 | 5,580 | 5,610 | 5,440 | 49,500 |
| November 04, 2025 | 5,680 | 5,600 | 5,600 | 5,700 | 5,600 | 42,500 |
| October 31, 2025 | 5,780 | 5,780 | 5,780 | 5,880 | 5,760 | 33,000 |
| October 30, 2025 | 5,830 | 5,780 | 5,780 | 5,850 | 5,710 | 32,800 |
| October 29, 2025 | 6,000 | 5,770 | 5,770 | 6,000 | 5,740 | 40,200 |
| October 28, 2025 | 6,100 | 5,950 | 5,950 | 6,120 | 5,940 | 33,700 |
| October 27, 2025 | 6,250 | 6,160 | 6,160 | 6,310 | 6,160 | 18,800 |
| October 24, 2025 | 6,250 | 6,230 | 6,230 | 6,250 | 6,120 | 15,100 |
| October 23, 2025 | 6,170 | 6,150 | 6,150 | 6,270 | 6,150 | 15,800 |
| October 22, 2025 | 6,190 | 6,270 | 6,270 | 6,300 | 6,160 | 25,300 |
| October 21, 2025 | 6,150 | 6,190 | 6,190 | 6,300 | 6,110 | 32,500 |
| October 20, 2025 | 6,050 | 6,250 | 6,250 | 6,280 | 6,030 | 43,800 |
| October 17, 2025 | 5,900 | 5,930 | 5,930 | 5,940 | 5,850 | 25,500 |
| October 16, 2025 | 6,110 | 6,000 | 6,000 | 6,110 | 5,940 | 22,400 |
| October 15, 2025 | 5,900 | 6,050 | 6,050 | 6,050 | 5,870 | 22,600 |
| October 14, 2025 | 5,990 | 5,800 | 5,800 | 6,000 | 5,770 | 46,400 |
| October 10, 2025 | 6,240 | 6,140 | 6,140 | 6,240 | 6,040 | 30,800 |
| October 09, 2025 | 6,160 | 6,250 | 6,250 | 6,290 | 6,130 | 35,000 |
| October 08, 2025 | 5,990 | 6,260 | 6,260 | 6,310 | 5,970 | 59,500 |
| October 07, 2025 | 6,310 | 5,990 | 5,990 | 6,310 | 5,720 | 202,700 |
| October 06, 2025 | 6,200 | 6,340 | 6,340 | 6,350 | 6,120 | 63,300 |
| October 03, 2025 | 5,910 | 6,130 | 6,130 | 6,170 | 5,910 | 28,700 |
| October 02, 2025 | 6,000 | 5,940 | 5,940 | 6,070 | 5,930 | 28,400 |
| October 01, 2025 | 6,160 | 6,010 | 6,010 | 6,160 | 5,990 | 28,000 |
| September 30, 2025 | 6,130 | 6,160 | 6,160 | 6,170 | 6,050 | 14,400 |
| September 29, 2025 | 6,130 | 6,100 | 6,100 | 6,170 | 6,030 | 23,700 |
| September 26, 2025 | 6,060 | 6,170 | 6,170 | 6,210 | 6,060 | 16,100 |
| September 25, 2025 | 6,080 | 6,120 | 6,120 | 6,200 | 6,070 | 16,000 |
| September 24, 2025 | 6,250 | 6,140 | 6,140 | 6,260 | 6,030 | 42,000 |
| September 22, 2025 | 6,360 | 6,250 | 6,250 | 6,450 | 6,250 | 31,600 |
| September 19, 2025 | 6,320 | 6,410 | 6,410 | 6,410 | 6,200 | 60,200 |
| September 18, 2025 | 6,240 | 6,220 | 6,220 | 6,380 | 6,200 | 31,700 |
| September 17, 2025 | 6,150 | 6,240 | 6,240 | 6,270 | 6,130 | 31,700 |
| September 16, 2025 | 6,250 | 6,180 | 6,180 | 6,310 | 6,160 | 46,500 |
| September 12, 2025 | 6,390 | 6,280 | 6,280 | 6,400 | 6,240 | 22,000 |
| September 11, 2025 | 6,300 | 6,330 | 6,330 | 6,420 | 6,290 | 39,800 |
| September 10, 2025 | 6,200 | 6,290 | 6,290 | 6,350 | 6,190 | 32,700 |
| September 09, 2025 | 6,220 | 6,260 | 6,260 | 6,370 | 6,220 | 43,100 |
| September 08, 2025 | 6,410 | 6,170 | 6,170 | 6,490 | 6,160 | 49,800 |
| September 05, 2025 | 6,220 | 6,070 | 6,070 | 6,280 | 6,060 | 57,100 |
| September 04, 2025 | 6,230 | 6,210 | 6,210 | 6,350 | 6,080 | 56,200 |
| September 03, 2025 | 6,230 | 6,270 | 6,270 | 6,340 | 6,210 | 26,700 |
| September 02, 2025 | 6,320 | 6,260 | 6,260 | 6,410 | 6,260 | 33,100 |
| September 01, 2025 | 6,350 | 6,380 | 6,380 | 6,490 | 6,260 | 30,600 |
| August 29, 2025 | 6,470 | 6,350 | 6,350 | 6,510 | 6,340 | 33,700 |
| August 28, 2025 | 6,250 | 6,430 | 6,430 | 6,430 | 6,250 | 55,200 |
| August 27, 2025 | 6,220 | 6,250 | 6,250 | 6,470 | 6,220 | 57,000 |
| August 26, 2025 | 6,540 | 6,230 | 6,230 | 6,540 | 6,210 | 49,400 |
| August 25, 2025 | 6,350 | 6,370 | 6,370 | 6,450 | 6,320 | 68,000 |
| August 22, 2025 | 6,090 | 6,180 | 6,180 | 6,230 | 6,090 | 45,100 |
| August 21, 2025 | 6,200 | 6,090 | 6,090 | 6,240 | 6,030 | 60,200 |
| August 20, 2025 | 5,770 | 6,190 | 6,190 | 6,330 | 5,690 | 178,000 |
| August 19, 2025 | 5,900 | 5,870 | 5,870 | 5,960 | 5,780 | 52,600 |
| August 18, 2025 | 5,740 | 5,870 | 5,870 | 5,910 | 5,740 | 71,500 |
| August 15, 2025 | 5,530 | 5,740 | 5,740 | 5,800 | 5,530 | 98,600 |
| August 14, 2025 | 5,540 | 5,530 | 5,530 | 5,630 | 5,500 | 44,300 |
| August 13, 2025 | 5,760 | 5,540 | 5,540 | 5,780 | 5,460 | 107,800 |
| August 12, 2025 | 5,170 | 5,690 | 5,690 | 5,690 | 5,170 | 350,300 |