5,020.00
-20(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,090 | 5,040 | 5,040 | 5,120 | 5,030 | 61,700 |
| December 03, 2025 | 5,000 | 5,030 | 5,030 | 5,090 | 5,000 | 72,300 |
| December 02, 2025 | 5,030 | 5,020 | 5,020 | 5,100 | 5,010 | 70,500 |
| December 01, 2025 | 5,130 | 5,030 | 5,030 | 5,130 | 4,995 | 132,200 |
| November 28, 2025 | 5,130 | 5,130 | 5,130 | 5,210 | 5,130 | 73,300 |
| November 27, 2025 | 5,110 | 5,150 | 5,150 | 5,170 | 5,080 | 71,900 |
| November 26, 2025 | 5,060 | 5,060 | 5,060 | 5,090 | 5,010 | 135,200 |
| November 25, 2025 | 5,020 | 4,960 | 4,960 | 5,030 | 4,955 | 106,000 |
| November 21, 2025 | 4,985 | 5,030 | 5,030 | 5,100 | 4,975 | 188,800 |
| November 20, 2025 | 5,100 | 4,985 | 4,985 | 5,120 | 4,985 | 106,600 |
| November 19, 2025 | 5,160 | 5,050 | 5,050 | 5,170 | 5,050 | 99,800 |
| November 18, 2025 | 5,150 | 5,090 | 5,090 | 5,230 | 5,040 | 117,100 |
| November 17, 2025 | 5,150 | 5,200 | 5,200 | 5,290 | 5,050 | 123,800 |
| November 14, 2025 | 5,170 | 5,110 | 5,110 | 5,220 | 5,070 | 88,000 |
| November 13, 2025 | 5,060 | 5,210 | 5,210 | 5,290 | 5,060 | 119,000 |
| November 12, 2025 | 5,310 | 5,090 | 5,090 | 5,330 | 5,030 | 213,500 |
| November 11, 2025 | 5,080 | 5,310 | 5,310 | 5,350 | 5,050 | 274,500 |
| November 10, 2025 | 4,710 | 5,080 | 5,080 | 5,160 | 4,710 | 378,900 |
| November 07, 2025 | 4,885 | 5,020 | 5,020 | 5,050 | 4,860 | 233,000 |
| November 06, 2025 | 4,900 | 4,860 | 4,860 | 4,980 | 4,845 | 131,700 |
| November 05, 2025 | 4,900 | 4,860 | 4,860 | 4,980 | 4,845 | 152,000 |
| November 04, 2025 | 4,925 | 4,895 | 4,895 | 4,955 | 4,770 | 212,100 |
| October 31, 2025 | 4,650 | 4,985 | 4,985 | 5,020 | 4,650 | 386,100 |
| October 30, 2025 | 4,650 | 4,985 | 4,985 | 5,020 | 4,650 | 386,100 |
| October 29, 2025 | 4,460 | 4,440 | 4,440 | 4,470 | 4,400 | 109,200 |
| October 28, 2025 | 4,580 | 4,470 | 4,470 | 4,590 | 4,450 | 104,300 |
| October 27, 2025 | 4,580 | 4,585 | 4,585 | 4,640 | 4,570 | 78,300 |
| October 24, 2025 | 4,535 | 4,510 | 4,510 | 4,550 | 4,500 | 47,400 |
| October 23, 2025 | 4,505 | 4,525 | 4,525 | 4,560 | 4,470 | 47,900 |
| October 22, 2025 | 4,490 | 4,540 | 4,540 | 4,550 | 4,490 | 120,700 |
| October 21, 2025 | 4,445 | 4,490 | 4,490 | 4,500 | 4,425 | 76,800 |
| October 20, 2025 | 4,430 | 4,450 | 4,450 | 4,455 | 4,380 | 100,900 |
| October 17, 2025 | 4,395 | 4,370 | 4,370 | 4,395 | 4,320 | 87,800 |
| October 16, 2025 | 4,465 | 4,405 | 4,405 | 4,465 | 4,370 | 96,300 |
| October 15, 2025 | 4,500 | 4,450 | 4,450 | 4,510 | 4,390 | 103,500 |
| October 14, 2025 | 4,405 | 4,470 | 4,470 | 4,550 | 4,400 | 169,700 |
| October 10, 2025 | 4,575 | 4,440 | 4,440 | 4,575 | 4,415 | 170,200 |
| October 09, 2025 | 4,615 | 4,620 | 4,620 | 4,650 | 4,570 | 120,200 |
| October 08, 2025 | 4,655 | 4,660 | 4,660 | 4,705 | 4,640 | 87,300 |
| October 07, 2025 | 4,650 | 4,700 | 4,700 | 4,715 | 4,615 | 378,700 |
| October 06, 2025 | 4,705 | 4,655 | 4,655 | 4,720 | 4,625 | 350,700 |
| October 03, 2025 | 4,625 | 4,650 | 4,650 | 4,765 | 4,625 | 262,000 |
| October 02, 2025 | 4,665 | 4,575 | 4,575 | 4,675 | 4,545 | 121,800 |
| October 01, 2025 | 4,725 | 4,720 | 4,720 | 4,735 | 4,655 | 85,800 |
| September 30, 2025 | 4,765 | 4,795 | 4,795 | 4,800 | 4,720 | 175,300 |
| September 29, 2025 | 4,780 | 4,755 | 4,755 | 4,780 | 4,710 | 73,500 |
| September 26, 2025 | 4,855 | 4,775 | 4,775 | 4,925 | 4,740 | 410,300 |
| September 25, 2025 | 4,930 | 4,855 | 4,855 | 4,970 | 4,845 | 106,000 |
| September 24, 2025 | 4,870 | 4,930 | 4,930 | 4,950 | 4,845 | 115,000 |
| September 22, 2025 | 4,870 | 4,875 | 4,875 | 4,900 | 4,840 | 80,900 |
| September 19, 2025 | 4,965 | 4,840 | 4,840 | 4,990 | 4,800 | 338,700 |
| September 18, 2025 | 4,930 | 4,930 | 4,930 | 4,965 | 4,850 | 123,300 |
| September 17, 2025 | 5,090 | 4,940 | 4,940 | 5,120 | 4,920 | 200,500 |
| September 16, 2025 | 4,935 | 5,120 | 5,120 | 5,120 | 4,910 | 200,500 |
| September 12, 2025 | 5,000 | 4,955 | 4,955 | 5,040 | 4,940 | 173,600 |
| September 11, 2025 | 4,795 | 4,970 | 4,970 | 4,975 | 4,795 | 205,300 |
| September 10, 2025 | 4,860 | 4,790 | 4,790 | 4,880 | 4,785 | 88,000 |
| September 09, 2025 | 4,815 | 4,845 | 4,845 | 4,920 | 4,800 | 141,900 |
| September 08, 2025 | 4,730 | 4,770 | 4,770 | 4,775 | 4,710 | 84,200 |
| September 05, 2025 | 4,645 | 4,695 | 4,695 | 4,725 | 4,640 | 82,700 |