5,253.00
+48(+0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,231 | 5,253 | 5,253 | 5,253 | 5,212 | 177,800 |
| December 03, 2025 | 5,222 | 5,205 | 5,205 | 5,243 | 5,201 | 164,800 |
| December 02, 2025 | 5,232 | 5,230 | 5,230 | 5,246 | 5,202 | 116,500 |
| December 01, 2025 | 5,210 | 5,227 | 5,227 | 5,285 | 5,201 | 218,400 |
| November 28, 2025 | 5,251 | 5,220 | 5,220 | 5,256 | 5,218 | 146,900 |
| November 27, 2025 | 5,205 | 5,252 | 5,252 | 5,263 | 5,203 | 189,500 |
| November 26, 2025 | 5,240 | 5,199 | 5,199 | 5,260 | 5,186 | 290,400 |
| November 25, 2025 | 5,351 | 5,231 | 5,231 | 5,356 | 5,231 | 248,200 |
| November 21, 2025 | 5,315 | 5,368 | 5,368 | 5,408 | 5,306 | 229,000 |
| November 20, 2025 | 5,280 | 5,276 | 5,276 | 5,338 | 5,265 | 169,000 |
| November 19, 2025 | 5,304 | 5,305 | 5,305 | 5,350 | 5,296 | 141,500 |
| November 18, 2025 | 5,296 | 5,296 | 5,296 | 5,354 | 5,292 | 345,800 |
| November 17, 2025 | 5,410 | 5,293 | 5,293 | 5,434 | 5,282 | 298,300 |
| November 14, 2025 | 5,455 | 5,449 | 5,449 | 5,493 | 5,423 | 173,900 |
| November 13, 2025 | 5,455 | 5,493 | 5,493 | 5,515 | 5,395 | 251,600 |
| November 12, 2025 | 5,403 | 5,441 | 5,441 | 5,572 | 5,395 | 553,100 |
| November 11, 2025 | 5,343 | 5,342 | 5,342 | 5,363 | 5,275 | 346,800 |
| November 10, 2025 | 5,345 | 5,331 | 5,331 | 5,353 | 5,316 | 212,300 |
| November 07, 2025 | 5,233 | 5,324 | 5,324 | 5,359 | 5,233 | 253,500 |
| November 06, 2025 | 5,270 | 5,212 | 5,212 | 5,281 | 5,211 | 181,900 |
| November 05, 2025 | 5,242 | 5,271 | 5,271 | 5,277 | 5,209 | 261,600 |
| November 04, 2025 | 5,156 | 5,220 | 5,220 | 5,239 | 5,135 | 322,700 |
| October 31, 2025 | 5,100 | 5,125 | 5,125 | 5,133 | 5,080 | 260,400 |
| October 30, 2025 | 5,038 | 5,094 | 5,094 | 5,110 | 5,030 | 348,600 |
| October 29, 2025 | 5,233 | 5,080 | 5,080 | 5,243 | 5,080 | 422,300 |
| October 28, 2025 | 5,237 | 5,253 | 5,253 | 5,280 | 5,222 | 231,800 |
| October 27, 2025 | 5,260 | 5,283 | 5,283 | 5,305 | 5,255 | 205,900 |
| October 24, 2025 | 5,300 | 5,249 | 5,249 | 5,311 | 5,243 | 175,000 |
| October 23, 2025 | 5,334 | 5,312 | 5,312 | 5,341 | 5,307 | 121,800 |
| October 22, 2025 | 5,333 | 5,322 | 5,322 | 5,370 | 5,290 | 313,700 |
| October 21, 2025 | 5,221 | 5,311 | 5,311 | 5,311 | 5,221 | 220,100 |
| October 20, 2025 | 5,212 | 5,248 | 5,248 | 5,254 | 5,193 | 224,400 |
| October 17, 2025 | 5,121 | 5,157 | 5,157 | 5,171 | 5,121 | 219,700 |
| October 16, 2025 | 5,169 | 5,121 | 5,121 | 5,205 | 5,121 | 244,700 |
| October 15, 2025 | 5,201 | 5,176 | 5,176 | 5,228 | 5,176 | 266,600 |
| October 14, 2025 | 5,200 | 5,194 | 5,194 | 5,243 | 5,166 | 289,600 |
| October 10, 2025 | 5,276 | 5,226 | 5,226 | 5,280 | 5,206 | 234,700 |
| October 09, 2025 | 5,248 | 5,268 | 5,268 | 5,270 | 5,220 | 278,400 |
| October 08, 2025 | 5,311 | 5,261 | 5,261 | 5,348 | 5,261 | 246,600 |
| October 07, 2025 | 5,344 | 5,320 | 5,320 | 5,383 | 5,311 | 208,900 |
| October 06, 2025 | 5,420 | 5,385 | 5,385 | 5,425 | 5,363 | 245,400 |
| October 03, 2025 | 5,350 | 5,362 | 5,362 | 5,423 | 5,350 | 145,900 |
| October 02, 2025 | 5,339 | 5,378 | 5,378 | 5,382 | 5,285 | 163,000 |
| October 01, 2025 | 5,348 | 5,309 | 5,309 | 5,366 | 5,285 | 175,700 |
| September 30, 2025 | 5,367 | 5,368 | 5,368 | 5,396 | 5,364 | 175,200 |
| September 29, 2025 | 5,453 | 5,368 | 5,368 | 5,467 | 5,368 | 133,100 |
| September 26, 2025 | 5,390 | 5,453 | 5,453 | 5,460 | 5,390 | 196,400 |
| September 25, 2025 | 5,400 | 5,397 | 5,397 | 5,400 | 5,337 | 223,300 |
| September 24, 2025 | 5,415 | 5,374 | 5,374 | 5,443 | 5,374 | 240,600 |
| September 22, 2025 | 5,450 | 5,423 | 5,423 | 5,460 | 5,417 | 156,800 |
| September 19, 2025 | 5,598 | 5,415 | 5,415 | 5,598 | 5,415 | 646,000 |
| September 18, 2025 | 5,596 | 5,598 | 5,598 | 5,600 | 5,550 | 122,200 |
| September 17, 2025 | 5,580 | 5,595 | 5,595 | 5,644 | 5,570 | 180,500 |
| September 16, 2025 | 5,511 | 5,607 | 5,607 | 5,625 | 5,500 | 228,600 |
| September 12, 2025 | 5,459 | 5,513 | 5,513 | 5,513 | 5,440 | 198,000 |
| September 11, 2025 | 5,451 | 5,455 | 5,455 | 5,495 | 5,418 | 135,000 |
| September 10, 2025 | 5,490 | 5,451 | 5,451 | 5,508 | 5,424 | 127,100 |
| September 09, 2025 | 5,480 | 5,520 | 5,520 | 5,538 | 5,480 | 172,200 |
| September 08, 2025 | 5,421 | 5,454 | 5,454 | 5,467 | 5,421 | 174,200 |
| September 05, 2025 | 5,395 | 5,384 | 5,384 | 5,417 | 5,368 | 187,800 |