5,230.00
+40(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 5,180 | 5,230 | 5,230 | 5,240 | 5,140 | 26,600 |
| November 13, 2025 | 5,200 | 5,190 | 5,190 | 5,210 | 5,170 | 28,400 |
| November 12, 2025 | 5,100 | 5,170 | 5,170 | 5,190 | 5,070 | 49,800 |
| November 11, 2025 | 5,100 | 5,100 | 5,100 | 5,100 | 5,030 | 28,900 |
| November 10, 2025 | 5,000 | 5,090 | 5,090 | 5,090 | 4,980 | 78,500 |
| November 07, 2025 | 4,930 | 4,975 | 4,975 | 4,975 | 4,920 | 45,800 |
| November 06, 2025 | 4,985 | 4,970 | 4,970 | 5,030 | 4,930 | 51,800 |
| November 05, 2025 | 4,975 | 4,980 | 4,980 | 5,000 | 4,875 | 101,000 |
| November 04, 2025 | 4,975 | 5,010 | 5,010 | 5,040 | 4,975 | 81,800 |
| October 31, 2025 | 5,030 | 4,970 | 4,970 | 5,030 | 4,910 | 166,600 |
| October 30, 2025 | 5,450 | 4,990 | 4,990 | 5,530 | 4,930 | 286,700 |
| October 29, 2025 | 5,520 | 5,410 | 5,410 | 5,540 | 5,360 | 46,200 |
| October 28, 2025 | 5,700 | 5,510 | 5,510 | 5,730 | 5,510 | 68,400 |
| October 27, 2025 | 5,630 | 5,730 | 5,730 | 5,730 | 5,630 | 61,200 |
| October 24, 2025 | 5,520 | 5,590 | 5,590 | 5,590 | 5,490 | 37,700 |
| October 23, 2025 | 5,390 | 5,500 | 5,500 | 5,500 | 5,380 | 48,400 |
| October 22, 2025 | 5,330 | 5,370 | 5,370 | 5,380 | 5,300 | 21,700 |
| October 21, 2025 | 5,280 | 5,290 | 5,290 | 5,340 | 5,280 | 28,500 |
| October 20, 2025 | 5,290 | 5,260 | 5,260 | 5,290 | 5,230 | 18,100 |
| October 17, 2025 | 5,200 | 5,210 | 5,210 | 5,250 | 5,190 | 13,000 |
| October 16, 2025 | 5,270 | 5,260 | 5,260 | 5,290 | 5,240 | 19,500 |
| October 15, 2025 | 5,200 | 5,220 | 5,220 | 5,240 | 5,190 | 18,900 |
| October 14, 2025 | 5,100 | 5,190 | 5,190 | 5,230 | 5,090 | 48,000 |
| October 10, 2025 | 5,300 | 5,200 | 5,200 | 5,300 | 5,200 | 51,400 |
| October 09, 2025 | 5,320 | 5,360 | 5,360 | 5,370 | 5,320 | 26,800 |
| October 08, 2025 | 5,370 | 5,340 | 5,340 | 5,420 | 5,300 | 41,000 |
| October 07, 2025 | 5,400 | 5,400 | 5,400 | 5,450 | 5,370 | 37,600 |
| October 06, 2025 | 5,460 | 5,420 | 5,420 | 5,490 | 5,370 | 37,200 |
| October 03, 2025 | 5,390 | 5,370 | 5,370 | 5,410 | 5,360 | 17,500 |
| October 02, 2025 | 5,420 | 5,370 | 5,370 | 5,430 | 5,270 | 31,600 |
| October 01, 2025 | 5,450 | 5,370 | 5,370 | 5,450 | 5,320 | 53,900 |
| September 30, 2025 | 5,520 | 5,460 | 5,460 | 5,520 | 5,430 | 34,600 |
| September 29, 2025 | 5,520 | 5,500 | 5,500 | 5,540 | 5,460 | 36,900 |
| September 26, 2025 | 5,550 | 5,550 | 5,550 | 5,560 | 5,480 | 31,200 |
| September 25, 2025 | 5,510 | 5,510 | 5,510 | 5,550 | 5,480 | 32,400 |
| September 24, 2025 | 5,510 | 5,510 | 5,510 | 5,510 | 5,450 | 43,600 |
| September 22, 2025 | 5,340 | 5,460 | 5,460 | 5,500 | 5,330 | 43,600 |
| September 19, 2025 | 5,330 | 5,360 | 5,360 | 5,410 | 5,280 | 52,700 |
| September 18, 2025 | 5,400 | 5,330 | 5,330 | 5,420 | 5,290 | 36,300 |
| September 17, 2025 | 5,250 | 5,300 | 5,300 | 5,310 | 5,210 | 28,700 |
| September 16, 2025 | 5,210 | 5,280 | 5,280 | 5,310 | 5,210 | 29,500 |
| September 12, 2025 | 5,230 | 5,190 | 5,190 | 5,290 | 5,190 | 35,400 |
| September 11, 2025 | 5,300 | 5,260 | 5,260 | 5,330 | 5,220 | 38,000 |
| September 10, 2025 | 5,190 | 5,260 | 5,260 | 5,290 | 5,130 | 41,100 |
| September 09, 2025 | 5,370 | 5,230 | 5,230 | 5,370 | 5,210 | 49,600 |
| September 08, 2025 | 5,270 | 5,320 | 5,320 | 5,330 | 5,210 | 42,100 |
| September 05, 2025 | 5,160 | 5,230 | 5,230 | 5,250 | 5,150 | 34,800 |
| September 04, 2025 | 5,100 | 5,160 | 5,160 | 5,180 | 5,060 | 32,900 |
| September 03, 2025 | 5,120 | 5,070 | 5,070 | 5,170 | 5,050 | 43,500 |
| September 02, 2025 | 5,020 | 5,080 | 5,080 | 5,110 | 5,000 | 36,300 |
| September 01, 2025 | 4,950 | 5,010 | 5,010 | 5,050 | 4,890 | 51,000 |
| August 29, 2025 | 4,865 | 4,930 | 4,930 | 4,950 | 4,865 | 50,600 |
| August 28, 2025 | 4,875 | 4,865 | 4,865 | 4,900 | 4,835 | 19,800 |
| August 27, 2025 | 4,660 | 4,840 | 4,840 | 4,850 | 4,655 | 36,600 |
| August 26, 2025 | 4,785 | 4,690 | 4,690 | 4,785 | 4,690 | 24,000 |
| August 25, 2025 | 4,840 | 4,780 | 4,780 | 4,865 | 4,765 | 21,800 |
| August 22, 2025 | 4,800 | 4,835 | 4,835 | 4,850 | 4,765 | 28,300 |
| August 21, 2025 | 4,750 | 4,770 | 4,770 | 4,795 | 4,735 | 22,900 |
| August 20, 2025 | 4,665 | 4,735 | 4,735 | 4,790 | 4,640 | 33,800 |
| August 19, 2025 | 4,780 | 4,685 | 4,685 | 4,810 | 4,685 | 40,500 |