6,570.00
+200(+3.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,470 | 6,570 | 6,570 | 6,630 | 6,450 | 250,200 |
| December 03, 2025 | 6,400 | 6,370 | 6,370 | 6,500 | 6,320 | 159,700 |
| December 02, 2025 | 6,340 | 6,370 | 6,370 | 6,470 | 6,270 | 188,300 |
| December 01, 2025 | 6,250 | 6,310 | 6,310 | 6,370 | 6,200 | 215,600 |
| November 28, 2025 | 6,120 | 6,270 | 6,270 | 6,290 | 6,090 | 227,900 |
| November 27, 2025 | 5,950 | 6,050 | 6,050 | 6,100 | 5,900 | 194,700 |
| November 26, 2025 | 5,720 | 5,920 | 5,920 | 6,010 | 5,660 | 251,100 |
| November 25, 2025 | 5,670 | 5,640 | 5,640 | 5,700 | 5,600 | 101,200 |
| November 21, 2025 | 5,500 | 5,570 | 5,570 | 5,610 | 5,490 | 125,500 |
| November 20, 2025 | 5,810 | 5,680 | 5,680 | 5,860 | 5,630 | 167,400 |
| November 19, 2025 | 5,660 | 5,590 | 5,590 | 5,700 | 5,520 | 82,100 |
| November 18, 2025 | 5,830 | 5,660 | 5,660 | 5,850 | 5,650 | 156,900 |
| November 17, 2025 | 5,820 | 5,880 | 5,880 | 5,940 | 5,790 | 85,800 |
| November 14, 2025 | 5,840 | 5,830 | 5,830 | 5,920 | 5,790 | 86,900 |
| November 13, 2025 | 5,770 | 5,960 | 5,960 | 6,030 | 5,730 | 110,000 |
| November 12, 2025 | 5,730 | 5,770 | 5,770 | 5,800 | 5,680 | 78,300 |
| November 11, 2025 | 5,870 | 5,730 | 5,730 | 5,870 | 5,690 | 111,900 |
| November 10, 2025 | 5,770 | 5,840 | 5,840 | 5,850 | 5,720 | 111,500 |
| November 07, 2025 | 5,600 | 5,760 | 5,760 | 5,760 | 5,530 | 112,300 |
| November 06, 2025 | 5,660 | 5,610 | 5,610 | 5,710 | 5,570 | 192,100 |
| November 05, 2025 | 5,470 | 5,500 | 5,500 | 5,550 | 5,210 | 307,800 |
| November 04, 2025 | 5,720 | 5,670 | 5,670 | 5,900 | 5,560 | 555,800 |
| October 31, 2025 | 4,995 | 5,120 | 5,120 | 5,120 | 4,930 | 232,700 |
| October 30, 2025 | 5,060 | 4,935 | 4,935 | 5,100 | 4,910 | 316,400 |
| October 29, 2025 | 4,970 | 5,020 | 5,020 | 5,060 | 4,940 | 129,600 |
| October 28, 2025 | 5,020 | 4,950 | 4,950 | 5,030 | 4,925 | 115,200 |
| October 27, 2025 | 5,010 | 5,020 | 5,020 | 5,020 | 4,955 | 69,000 |
| October 24, 2025 | 4,900 | 4,950 | 4,950 | 4,955 | 4,875 | 114,300 |
| October 23, 2025 | 4,825 | 4,860 | 4,860 | 4,890 | 4,825 | 44,100 |
| October 22, 2025 | 4,920 | 4,895 | 4,895 | 4,960 | 4,875 | 108,400 |
| October 21, 2025 | 4,915 | 4,915 | 4,915 | 4,960 | 4,860 | 97,300 |
| October 20, 2025 | 4,905 | 4,915 | 4,915 | 4,980 | 4,820 | 82,500 |
| October 17, 2025 | 4,925 | 4,800 | 4,800 | 4,935 | 4,780 | 96,800 |
| October 16, 2025 | 5,010 | 4,995 | 4,995 | 5,050 | 4,970 | 72,500 |
| October 15, 2025 | 5,000 | 4,960 | 4,960 | 5,020 | 4,925 | 171,300 |
| October 14, 2025 | 5,010 | 4,970 | 4,970 | 5,110 | 4,940 | 170,200 |
| October 10, 2025 | 5,210 | 5,110 | 5,110 | 5,220 | 5,080 | 122,400 |
| October 09, 2025 | 5,190 | 5,260 | 5,260 | 5,260 | 5,160 | 80,800 |
| October 08, 2025 | 5,170 | 5,120 | 5,120 | 5,190 | 5,100 | 78,500 |
| October 07, 2025 | 5,100 | 5,170 | 5,170 | 5,190 | 5,090 | 109,100 |
| October 06, 2025 | 5,050 | 5,080 | 5,080 | 5,100 | 5,010 | 92,900 |
| October 03, 2025 | 4,960 | 4,980 | 4,980 | 4,980 | 4,900 | 74,900 |
| October 02, 2025 | 4,850 | 4,930 | 4,930 | 4,950 | 4,840 | 120,500 |
| October 01, 2025 | 4,895 | 4,780 | 4,780 | 4,895 | 4,750 | 104,700 |
| September 30, 2025 | 4,885 | 4,900 | 4,900 | 4,900 | 4,840 | 74,400 |
| September 29, 2025 | 4,890 | 4,845 | 4,845 | 4,910 | 4,840 | 92,100 |
| September 26, 2025 | 4,970 | 4,955 | 4,955 | 4,985 | 4,915 | 66,200 |
| September 25, 2025 | 4,965 | 4,975 | 4,975 | 4,985 | 4,905 | 87,200 |
| September 24, 2025 | 4,970 | 4,985 | 4,985 | 5,010 | 4,945 | 113,000 |
| September 22, 2025 | 4,955 | 5,010 | 5,010 | 5,050 | 4,950 | 104,700 |
| September 19, 2025 | 4,950 | 4,910 | 4,910 | 4,995 | 4,850 | 136,100 |
| September 18, 2025 | 4,800 | 4,920 | 4,920 | 4,920 | 4,785 | 100,200 |
| September 17, 2025 | 4,800 | 4,920 | 4,920 | 4,920 | 4,785 | 100,200 |
| September 16, 2025 | 4,810 | 4,775 | 4,775 | 4,825 | 4,775 | 103,800 |
| September 12, 2025 | 4,800 | 4,800 | 4,800 | 4,860 | 4,765 | 87,900 |
| September 11, 2025 | 4,750 | 4,815 | 4,815 | 4,825 | 4,750 | 77,200 |
| September 10, 2025 | 4,780 | 4,750 | 4,750 | 4,785 | 4,735 | 58,900 |
| September 09, 2025 | 4,840 | 4,785 | 4,785 | 4,875 | 4,770 | 114,200 |
| September 08, 2025 | 4,765 | 4,780 | 4,780 | 4,800 | 4,740 | 71,500 |
| September 05, 2025 | 4,665 | 4,720 | 4,720 | 4,750 | 4,665 | 92,700 |