5,230.00
-250(-4.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 5,440 | 5,230 | 5,230 | 5,440 | 5,220 | 192,800 |
| December 10, 2025 | 5,430 | 5,480 | 5,480 | 5,570 | 5,360 | 259,800 |
| December 09, 2025 | 5,390 | 5,400 | 5,400 | 5,500 | 5,350 | 127,700 |
| December 08, 2025 | 5,370 | 5,430 | 5,430 | 5,440 | 5,340 | 246,600 |
| December 05, 2025 | 5,200 | 5,300 | 5,300 | 5,370 | 5,190 | 189,500 |
| December 04, 2025 | 5,250 | 5,200 | 5,200 | 5,320 | 5,120 | 174,300 |
| December 03, 2025 | 5,270 | 5,210 | 5,210 | 5,410 | 5,210 | 331,500 |
| December 02, 2025 | 5,070 | 5,170 | 5,170 | 5,260 | 5,020 | 328,400 |
| December 01, 2025 | 5,090 | 4,995 | 4,995 | 5,120 | 4,935 | 213,800 |
| November 28, 2025 | 4,870 | 5,110 | 5,110 | 5,140 | 4,830 | 381,300 |
| November 27, 2025 | 4,665 | 4,800 | 4,800 | 4,830 | 4,650 | 330,900 |
| November 26, 2025 | 4,575 | 4,615 | 4,615 | 4,645 | 4,560 | 390,300 |
| November 25, 2025 | 4,845 | 4,520 | 4,520 | 4,900 | 4,450 | 494,600 |
| November 21, 2025 | 4,760 | 4,760 | 4,760 | 4,830 | 4,580 | 525,600 |
| November 20, 2025 | 5,010 | 5,170 | 5,170 | 5,240 | 4,990 | 477,800 |
| November 19, 2025 | 4,665 | 4,725 | 4,725 | 4,820 | 4,650 | 419,700 |
| November 18, 2025 | 4,890 | 4,710 | 4,710 | 4,905 | 4,710 | 454,800 |
| November 17, 2025 | 5,010 | 4,990 | 4,990 | 5,080 | 4,945 | 363,100 |
| November 14, 2025 | 5,200 | 5,080 | 5,080 | 5,240 | 5,040 | 442,300 |
| November 13, 2025 | 5,410 | 5,360 | 5,360 | 5,600 | 5,110 | 1.05M |
| November 12, 2025 | 5,310 | 5,310 | 5,310 | 5,310 | 5,310 | 309,600 |
| November 11, 2025 | 4,635 | 4,605 | 4,605 | 4,675 | 4,515 | 340,200 |
| November 10, 2025 | 4,660 | 4,660 | 4,660 | 4,690 | 4,530 | 312,600 |
| November 07, 2025 | 4,625 | 4,690 | 4,690 | 4,710 | 4,550 | 316,600 |
| November 06, 2025 | 4,580 | 4,685 | 4,685 | 4,755 | 4,485 | 375,300 |
| November 05, 2025 | 4,495 | 4,480 | 4,480 | 4,570 | 4,310 | 408,900 |
| November 04, 2025 | 4,600 | 4,560 | 4,560 | 4,735 | 4,545 | 284,800 |
| October 31, 2025 | 4,380 | 4,570 | 4,570 | 4,580 | 4,325 | 330,000 |
| October 30, 2025 | 4,140 | 4,245 | 4,245 | 4,270 | 4,140 | 174,600 |
| October 29, 2025 | 4,090 | 4,115 | 4,115 | 4,210 | 4,090 | 131,500 |
| October 28, 2025 | 4,020 | 4,050 | 4,050 | 4,080 | 4,005 | 135,800 |
| October 27, 2025 | 4,175 | 4,150 | 4,150 | 4,175 | 4,075 | 131,800 |
| October 24, 2025 | 4,035 | 4,105 | 4,105 | 4,125 | 4,030 | 150,400 |
| October 23, 2025 | 3,990 | 3,950 | 3,950 | 4,015 | 3,940 | 153,200 |
| October 22, 2025 | 4,090 | 4,035 | 4,035 | 4,090 | 3,995 | 93,900 |
| October 21, 2025 | 4,140 | 4,085 | 4,085 | 4,160 | 4,070 | 95,900 |
| October 20, 2025 | 4,100 | 4,125 | 4,125 | 4,135 | 3,995 | 159,500 |
| October 17, 2025 | 4,040 | 3,990 | 3,990 | 4,040 | 3,950 | 263,100 |
| October 16, 2025 | 4,060 | 4,080 | 4,080 | 4,115 | 4,040 | 96,200 |
| October 15, 2025 | 3,995 | 4,060 | 4,060 | 4,110 | 3,995 | 248,200 |
| October 14, 2025 | 4,105 | 3,970 | 3,970 | 4,200 | 3,900 | 505,000 |
| October 10, 2025 | 4,180 | 4,200 | 4,200 | 4,300 | 4,155 | 206,700 |
| October 09, 2025 | 4,230 | 4,250 | 4,250 | 4,285 | 4,165 | 218,300 |
| October 08, 2025 | 4,100 | 4,160 | 4,160 | 4,205 | 4,065 | 171,000 |
| October 07, 2025 | 4,165 | 4,105 | 4,105 | 4,205 | 4,085 | 296,800 |
| October 06, 2025 | 4,140 | 4,220 | 4,220 | 4,260 | 4,095 | 340,100 |
| October 03, 2025 | 4,045 | 4,080 | 4,080 | 4,090 | 4,015 | 252,300 |
| October 02, 2025 | 3,950 | 4,100 | 4,100 | 4,160 | 3,945 | 515,400 |
| October 01, 2025 | 3,810 | 3,830 | 3,830 | 3,885 | 3,785 | 158,600 |
| September 30, 2025 | 3,965 | 3,840 | 3,840 | 3,995 | 3,840 | 243,000 |
| September 29, 2025 | 4,000 | 3,950 | 3,950 | 4,120 | 3,950 | 424,200 |
| September 26, 2025 | 4,000 | 3,945 | 3,945 | 4,030 | 3,935 | 355,200 |
| September 25, 2025 | 3,935 | 3,995 | 3,995 | 4,040 | 3,850 | 496,500 |
| September 24, 2025 | 3,970 | 4,035 | 4,035 | 4,310 | 3,940 | 1.2M |
| September 22, 2025 | 3,570 | 3,795 | 3,795 | 3,965 | 3,565 | 784,800 |
| September 19, 2025 | 3,560 | 3,470 | 3,470 | 3,615 | 3,420 | 422,200 |
| September 18, 2025 | 3,300 | 3,505 | 3,505 | 3,515 | 3,300 | 213,100 |
| September 17, 2025 | 3,380 | 3,285 | 3,285 | 3,385 | 3,285 | 133,500 |
| September 16, 2025 | 3,370 | 3,430 | 3,430 | 3,440 | 3,345 | 204,100 |
| September 12, 2025 | 3,275 | 3,310 | 3,310 | 3,360 | 3,250 | 206,300 |