5,046.00
-45(-0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,030 | 5,091 | 5,091 | 5,112 | 5,030 | 867,100 |
| December 03, 2025 | 5,030 | 5,030 | 5,030 | 5,053 | 5,002 | 943,800 |
| December 02, 2025 | 5,019 | 5,040 | 5,040 | 5,078 | 5,005 | 937,800 |
| December 01, 2025 | 5,022 | 5,029 | 5,029 | 5,090 | 4,998 | 1.03M |
| November 28, 2025 | 5,022 | 5,022 | 5,022 | 5,060 | 5,004 | 1.34M |
| November 27, 2025 | 5,155 | 5,059 | 5,059 | 5,171 | 5,048 | 1.06M |
| November 26, 2025 | 5,136 | 5,183 | 5,183 | 5,190 | 5,115 | 984,100 |
| November 25, 2025 | 5,185 | 5,136 | 5,136 | 5,203 | 5,136 | 1.38M |
| November 21, 2025 | 5,028 | 5,197 | 5,197 | 5,217 | 5,014 | 3.03M |
| November 20, 2025 | 4,977 | 4,968 | 4,968 | 5,024 | 4,968 | 885,400 |
| November 19, 2025 | 4,948 | 4,987 | 4,987 | 5,018 | 4,943 | 861,200 |
| November 18, 2025 | 4,992 | 4,954 | 4,954 | 5,024 | 4,944 | 750,400 |
| November 17, 2025 | 4,997 | 5,059 | 5,059 | 5,061 | 4,979 | 850,000 |
| November 14, 2025 | 4,975 | 4,998 | 4,998 | 5,077 | 4,958 | 1.05M |
| November 13, 2025 | 4,926 | 4,956 | 4,956 | 4,972 | 4,910 | 789,700 |
| November 12, 2025 | 4,974 | 4,928 | 4,928 | 5,005 | 4,916 | 442,300 |
| November 11, 2025 | 4,886 | 4,936 | 4,936 | 4,961 | 4,874 | 1.06M |
| November 10, 2025 | 4,942 | 4,902 | 4,902 | 4,968 | 4,866 | 959,100 |
| November 07, 2025 | 4,887 | 4,945 | 4,945 | 4,970 | 4,866 | 1.35M |
| November 06, 2025 | 4,805 | 4,796 | 4,796 | 4,852 | 4,788 | 888,900 |
| November 05, 2025 | 4,805 | 4,796 | 4,796 | 4,852 | 4,788 | 1.39M |
| November 04, 2025 | 4,740 | 4,756 | 4,756 | 4,792 | 4,633 | 1.89M |
| October 31, 2025 | 4,780 | 4,787 | 4,787 | 4,797 | 4,743 | 1.42M |
| October 30, 2025 | 4,695 | 4,724 | 4,724 | 4,726 | 4,677 | 1.73M |
| October 29, 2025 | 4,889 | 4,693 | 4,693 | 4,924 | 4,605 | 2.22M |
| October 28, 2025 | 5,102 | 4,953 | 4,953 | 5,119 | 4,951 | 947,300 |
| October 27, 2025 | 5,063 | 5,150 | 5,150 | 5,167 | 5,057 | 1.28M |
| October 24, 2025 | 5,068 | 5,060 | 5,060 | 5,097 | 5,042 | 982,600 |
| October 23, 2025 | 5,045 | 5,064 | 5,064 | 5,076 | 5,014 | 914,600 |
| October 22, 2025 | 5,015 | 5,012 | 5,012 | 5,054 | 5,002 | 854,600 |
| October 21, 2025 | 4,908 | 4,998 | 4,998 | 5,015 | 4,881 | 871,700 |
| October 20, 2025 | 4,927 | 4,926 | 4,926 | 4,938 | 4,879 | 697,600 |
| October 17, 2025 | 4,931 | 4,858 | 4,858 | 4,934 | 4,837 | 660,500 |
| October 16, 2025 | 4,949 | 4,904 | 4,904 | 4,973 | 4,882 | 829,000 |
| October 15, 2025 | 4,965 | 4,959 | 4,959 | 4,988 | 4,931 | 855,900 |
| October 14, 2025 | 4,992 | 4,965 | 4,965 | 5,019 | 4,943 | 979,300 |
| October 10, 2025 | 5,024 | 5,050 | 5,050 | 5,078 | 5,000 | 1.08M |
| October 09, 2025 | 5,017 | 5,062 | 5,062 | 5,062 | 5,008 | 845,900 |
| October 08, 2025 | 5,060 | 5,024 | 5,024 | 5,098 | 5,004 | 1.07M |
| October 07, 2025 | 5,090 | 5,069 | 5,069 | 5,090 | 5,018 | 737,400 |
| October 06, 2025 | 5,040 | 5,068 | 5,068 | 5,108 | 5,000 | 845,200 |
| October 03, 2025 | 4,953 | 4,970 | 4,970 | 4,989 | 4,938 | 545,900 |
| October 02, 2025 | 5,035 | 4,935 | 4,935 | 5,052 | 4,922 | 1.16M |
| October 01, 2025 | 5,121 | 5,059 | 5,059 | 5,141 | 5,059 | 1.07M |
| September 30, 2025 | 5,158 | 5,154 | 5,154 | 5,184 | 5,125 | 1.01M |
| September 29, 2025 | 5,225 | 5,145 | 5,145 | 5,264 | 5,132 | 991,200 |
| September 26, 2025 | 5,139 | 5,227 | 5,227 | 5,296 | 5,135 | 1.57M |
| September 25, 2025 | 5,350 | 5,239 | 5,239 | 5,352 | 5,238 | 1.35M |
| September 24, 2025 | 5,166 | 5,320 | 5,320 | 5,337 | 5,158 | 1.1M |
| September 22, 2025 | 5,347 | 5,366 | 5,366 | 5,429 | 5,332 | 680,600 |
| September 19, 2025 | 5,407 | 5,364 | 5,364 | 5,477 | 5,358 | 1.51M |
| September 18, 2025 | 5,480 | 5,500 | 5,500 | 5,546 | 5,429 | 748,200 |
| September 17, 2025 | 5,480 | 5,500 | 5,500 | 5,546 | 5,429 | 764,700 |
| September 16, 2025 | 5,415 | 5,448 | 5,448 | 5,448 | 5,379 | 1.05M |
| September 12, 2025 | 5,432 | 5,431 | 5,431 | 5,458 | 5,365 | 1.26M |
| September 11, 2025 | 5,432 | 5,431 | 5,431 | 5,458 | 5,365 | 1.26M |
| September 10, 2025 | 5,316 | 5,422 | 5,422 | 5,448 | 5,306 | 968,100 |
| September 09, 2025 | 5,315 | 5,309 | 5,309 | 5,376 | 5,279 | 935,500 |
| September 08, 2025 | 5,250 | 5,301 | 5,301 | 5,316 | 5,240 | 516,300 |
| September 05, 2025 | 5,210 | 5,250 | 5,250 | 5,256 | 5,196 | 487,300 |