5,959.00
+24(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,899 | 5,935 | 5,935 | 5,985 | 5,870 | 701,900 |
| December 03, 2025 | 5,929 | 5,964 | 5,964 | 6,010 | 5,917 | 619,500 |
| December 02, 2025 | 5,932 | 5,883 | 5,883 | 5,990 | 5,875 | 412,600 |
| December 01, 2025 | 6,040 | 5,870 | 5,870 | 6,105 | 5,859 | 807,700 |
| November 28, 2025 | 5,930 | 5,993 | 5,993 | 6,025 | 5,878 | 599,500 |
| November 27, 2025 | 5,848 | 5,932 | 5,932 | 5,976 | 5,819 | 608,400 |
| November 26, 2025 | 5,603 | 5,777 | 5,777 | 5,860 | 5,568 | 1.01M |
| November 25, 2025 | 5,702 | 5,525 | 5,525 | 5,709 | 5,516 | 983,400 |
| November 21, 2025 | 5,610 | 5,574 | 5,574 | 5,728 | 5,502 | 1.55M |
| November 20, 2025 | 5,980 | 6,010 | 6,010 | 6,071 | 5,883 | 1.17M |
| November 19, 2025 | 5,852 | 5,823 | 5,823 | 5,899 | 5,664 | 1.1M |
| November 18, 2025 | 6,261 | 5,917 | 5,917 | 6,287 | 5,906 | 1.39M |
| November 17, 2025 | 6,290 | 6,400 | 6,400 | 6,482 | 6,222 | 992,400 |
| November 14, 2025 | 6,051 | 6,292 | 6,292 | 6,360 | 6,027 | 1.15M |
| November 13, 2025 | 6,209 | 6,350 | 6,350 | 6,379 | 6,110 | 938,400 |
| November 12, 2025 | 6,046 | 6,212 | 6,212 | 6,267 | 5,848 | 2.26M |
| November 11, 2025 | 5,919 | 5,765 | 5,765 | 5,930 | 5,555 | 2.08M |
| November 10, 2025 | 5,800 | 5,881 | 5,881 | 5,937 | 5,770 | 1.09M |
| November 07, 2025 | 5,672 | 5,812 | 5,812 | 5,874 | 5,652 | 1.25M |
| November 06, 2025 | 5,767 | 5,872 | 5,872 | 5,879 | 5,730 | 757,200 |
| November 05, 2025 | 5,650 | 5,667 | 5,667 | 5,703 | 5,493 | 1.32M |
| November 04, 2025 | 5,785 | 5,825 | 5,825 | 5,997 | 5,744 | 1.47M |
| October 31, 2025 | 5,500 | 5,653 | 5,653 | 5,653 | 5,485 | 844,600 |
| October 30, 2025 | 5,408 | 5,501 | 5,501 | 5,518 | 5,343 | 866,100 |
| October 29, 2025 | 5,341 | 5,391 | 5,391 | 5,475 | 5,307 | 782,200 |
| October 28, 2025 | 5,400 | 5,257 | 5,257 | 5,422 | 5,257 | 646,900 |
| October 27, 2025 | 5,515 | 5,443 | 5,443 | 5,527 | 5,374 | 1.01M |
| October 24, 2025 | 5,100 | 5,234 | 5,234 | 5,253 | 5,050 | 945,000 |
| October 23, 2025 | 5,000 | 5,000 | 5,000 | 5,038 | 4,956 | 520,200 |
| October 22, 2025 | 5,140 | 5,120 | 5,120 | 5,176 | 5,060 | 616,300 |
| October 21, 2025 | 5,043 | 5,151 | 5,151 | 5,225 | 5,041 | 1.08M |
| October 20, 2025 | 4,965 | 4,973 | 4,973 | 5,016 | 4,897 | 615,300 |
| October 17, 2025 | 4,900 | 4,867 | 4,867 | 4,904 | 4,822 | 510,400 |
| October 16, 2025 | 5,020 | 4,959 | 4,959 | 5,060 | 4,920 | 633,300 |
| October 15, 2025 | 4,795 | 4,924 | 4,924 | 4,957 | 4,795 | 576,800 |
| October 14, 2025 | 4,847 | 4,755 | 4,755 | 4,922 | 4,748 | 855,600 |
| October 10, 2025 | 5,000 | 4,917 | 4,917 | 5,003 | 4,870 | 689,800 |
| October 09, 2025 | 4,990 | 5,100 | 5,100 | 5,103 | 4,965 | 916,200 |
| October 08, 2025 | 4,950 | 4,959 | 4,959 | 4,983 | 4,922 | 456,700 |
| October 07, 2025 | 4,947 | 4,983 | 4,983 | 5,010 | 4,893 | 901,900 |
| October 06, 2025 | 5,046 | 4,966 | 4,966 | 5,049 | 4,896 | 839,200 |
| October 03, 2025 | 4,946 | 4,936 | 4,936 | 5,008 | 4,903 | 541,700 |
| October 02, 2025 | 4,842 | 4,938 | 4,938 | 4,956 | 4,842 | 704,400 |
| October 01, 2025 | 4,826 | 4,830 | 4,830 | 4,882 | 4,787 | 476,400 |
| September 30, 2025 | 4,841 | 4,848 | 4,848 | 4,860 | 4,800 | 415,100 |
| September 29, 2025 | 4,864 | 4,822 | 4,822 | 4,877 | 4,804 | 534,200 |
| September 26, 2025 | 4,932 | 4,879 | 4,879 | 4,963 | 4,879 | 892,100 |
| September 25, 2025 | 4,968 | 4,996 | 4,996 | 4,999 | 4,941 | 489,200 |
| September 24, 2025 | 4,947 | 4,969 | 4,969 | 4,976 | 4,903 | 740,900 |
| September 22, 2025 | 4,900 | 5,047 | 5,047 | 5,060 | 4,891 | 644,900 |
| September 19, 2025 | 4,940 | 4,873 | 4,873 | 4,984 | 4,790 | 933,200 |
| September 18, 2025 | 4,773 | 4,882 | 4,882 | 4,902 | 4,751 | 673,600 |
| September 17, 2025 | 4,909 | 4,786 | 4,786 | 4,945 | 4,786 | 673,600 |
| September 16, 2025 | 4,930 | 4,972 | 4,972 | 4,988 | 4,892 | 623,700 |
| September 12, 2025 | 4,884 | 4,918 | 4,918 | 4,936 | 4,852 | 529,100 |
| September 11, 2025 | 4,817 | 4,876 | 4,876 | 4,892 | 4,801 | 604,000 |
| September 10, 2025 | 4,760 | 4,817 | 4,817 | 4,844 | 4,760 | 482,100 |
| September 09, 2025 | 4,840 | 4,769 | 4,769 | 4,859 | 4,736 | 558,000 |
| September 08, 2025 | 4,738 | 4,776 | 4,776 | 4,776 | 4,693 | 585,300 |
| September 05, 2025 | 4,602 | 4,650 | 4,650 | 4,667 | 4,599 | 611,900 |
