5,130.00
+12(+0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5,135 | 5,118 | 5,118 | 5,202 | 5,115 | 747,700 |
| November 12, 2025 | 5,060 | 5,119 | 5,119 | 5,237 | 5,059 | 1.56M |
| November 11, 2025 | 5,356 | 5,059 | 5,059 | 5,438 | 5,056 | 3.27M |
| November 10, 2025 | 6,001 | 6,056 | 6,056 | 6,056 | 5,930 | 434,200 |
| November 07, 2025 | 5,811 | 5,916 | 5,916 | 5,964 | 5,811 | 281,400 |
| November 06, 2025 | 5,928 | 5,810 | 5,810 | 5,940 | 5,810 | 255,000 |
| November 05, 2025 | 6,037 | 5,892 | 5,892 | 6,055 | 5,866 | 405,700 |
| November 04, 2025 | 6,000 | 6,055 | 6,055 | 6,095 | 5,937 | 289,100 |
| October 31, 2025 | 5,957 | 5,909 | 5,909 | 5,963 | 5,879 | 181,300 |
| October 30, 2025 | 5,842 | 5,899 | 5,899 | 5,912 | 5,842 | 161,100 |
| October 29, 2025 | 5,972 | 5,846 | 5,846 | 6,005 | 5,833 | 236,800 |
| October 28, 2025 | 6,050 | 6,010 | 6,010 | 6,069 | 5,990 | 220,100 |
| October 27, 2025 | 6,059 | 6,120 | 6,120 | 6,133 | 6,024 | 202,400 |
| October 24, 2025 | 6,150 | 6,015 | 6,015 | 6,172 | 5,985 | 200,300 |
| October 23, 2025 | 6,031 | 6,120 | 6,120 | 6,184 | 6,031 | 221,700 |
| October 22, 2025 | 6,104 | 6,062 | 6,062 | 6,132 | 6,013 | 293,000 |
| October 21, 2025 | 6,030 | 6,140 | 6,140 | 6,140 | 6,022 | 307,400 |
| October 20, 2025 | 6,007 | 6,060 | 6,060 | 6,060 | 5,975 | 252,500 |
| October 17, 2025 | 5,836 | 5,907 | 5,907 | 5,931 | 5,826 | 190,900 |
| October 16, 2025 | 5,761 | 5,812 | 5,812 | 5,816 | 5,743 | 131,400 |
| October 15, 2025 | 5,687 | 5,741 | 5,741 | 5,784 | 5,687 | 190,500 |
| October 14, 2025 | 5,754 | 5,653 | 5,653 | 5,795 | 5,646 | 428,200 |
| October 10, 2025 | 5,805 | 5,912 | 5,912 | 5,920 | 5,779 | 203,500 |
| October 09, 2025 | 5,802 | 5,836 | 5,836 | 5,838 | 5,787 | 207,400 |
| October 08, 2025 | 5,800 | 5,836 | 5,836 | 5,854 | 5,786 | 252,800 |
| October 07, 2025 | 5,810 | 5,785 | 5,785 | 5,845 | 5,785 | 340,800 |
| October 06, 2025 | 5,998 | 5,879 | 5,879 | 5,998 | 5,879 | 280,900 |
| October 03, 2025 | 6,010 | 5,873 | 5,873 | 6,033 | 5,848 | 356,600 |
| October 02, 2025 | 5,865 | 6,025 | 6,025 | 6,026 | 5,831 | 343,000 |
| October 01, 2025 | 5,862 | 5,872 | 5,872 | 5,885 | 5,803 | 229,800 |
| September 30, 2025 | 5,910 | 5,929 | 5,929 | 6,028 | 5,895 | 246,100 |
| September 29, 2025 | 6,023 | 5,871 | 5,871 | 6,038 | 5,871 | 253,200 |
| September 26, 2025 | 6,010 | 5,947 | 5,947 | 6,044 | 5,920 | 294,000 |
| September 25, 2025 | 5,910 | 5,976 | 5,976 | 5,992 | 5,865 | 251,700 |
| September 24, 2025 | 5,880 | 5,870 | 5,870 | 5,930 | 5,842 | 199,600 |
| September 22, 2025 | 5,835 | 5,890 | 5,890 | 5,948 | 5,820 | 183,500 |
| September 19, 2025 | 6,150 | 5,808 | 5,808 | 6,160 | 5,808 | 669,000 |
| September 18, 2025 | 6,066 | 6,130 | 6,130 | 6,153 | 6,009 | 227,600 |
| September 17, 2025 | 6,000 | 6,021 | 6,021 | 6,079 | 5,993 | 227,600 |
| September 16, 2025 | 5,950 | 6,023 | 6,023 | 6,058 | 5,900 | 322,100 |
| September 12, 2025 | 5,850 | 5,920 | 5,920 | 5,926 | 5,781 | 280,500 |
| September 11, 2025 | 5,775 | 5,785 | 5,785 | 5,828 | 5,727 | 184,500 |
| September 10, 2025 | 5,880 | 5,770 | 5,770 | 5,889 | 5,770 | 145,200 |
| September 09, 2025 | 5,863 | 5,855 | 5,855 | 5,868 | 5,820 | 135,900 |
| September 08, 2025 | 5,820 | 5,834 | 5,834 | 5,885 | 5,803 | 163,300 |
| September 05, 2025 | 5,785 | 5,764 | 5,764 | 5,811 | 5,732 | 161,300 |
| September 04, 2025 | 5,818 | 5,853 | 5,853 | 5,853 | 5,780 | 141,700 |
| September 03, 2025 | 5,722 | 5,790 | 5,790 | 5,839 | 5,721 | 171,800 |
| September 02, 2025 | 5,764 | 5,718 | 5,718 | 5,818 | 5,717 | 169,500 |
| September 01, 2025 | 5,760 | 5,765 | 5,765 | 5,794 | 5,662 | 173,200 |
| August 29, 2025 | 5,670 | 5,702 | 5,702 | 5,756 | 5,670 | 249,400 |
| August 28, 2025 | 5,744 | 5,686 | 5,686 | 5,747 | 5,685 | 151,500 |
| August 27, 2025 | 5,676 | 5,696 | 5,696 | 5,735 | 5,663 | 153,600 |
| August 26, 2025 | 5,711 | 5,695 | 5,695 | 5,741 | 5,669 | 286,900 |
| August 25, 2025 | 5,898 | 5,745 | 5,745 | 5,948 | 5,745 | 217,900 |
| August 22, 2025 | 5,843 | 5,870 | 5,870 | 5,894 | 5,795 | 186,300 |
| August 21, 2025 | 5,896 | 5,855 | 5,855 | 5,922 | 5,838 | 148,700 |
| August 20, 2025 | 5,961 | 5,917 | 5,917 | 6,032 | 5,917 | 229,000 |
| August 19, 2025 | 5,890 | 5,915 | 5,915 | 5,925 | 5,822 | 180,100 |
| August 18, 2025 | 5,839 | 5,894 | 5,885 | 5,894 | 5,803 | 162,500 |