5,100.00
+20(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,080 | 5,100 | 5,100 | 5,100 | 5,060 | 43,200 |
| December 03, 2025 | 5,130 | 5,080 | 5,080 | 5,160 | 5,080 | 61,800 |
| December 02, 2025 | 5,220 | 5,150 | 5,150 | 5,240 | 5,120 | 49,800 |
| December 01, 2025 | 5,210 | 5,220 | 5,220 | 5,250 | 5,180 | 48,200 |
| November 28, 2025 | 5,140 | 5,160 | 5,160 | 5,180 | 5,130 | 41,600 |
| November 27, 2025 | 5,100 | 5,120 | 5,120 | 5,120 | 5,080 | 26,200 |
| November 26, 2025 | 5,070 | 5,100 | 5,100 | 5,110 | 5,050 | 39,700 |
| November 25, 2025 | 5,040 | 5,030 | 5,030 | 5,060 | 5,010 | 32,200 |
| November 21, 2025 | 4,980 | 5,050 | 5,050 | 5,050 | 4,975 | 80,000 |
| November 20, 2025 | 4,955 | 4,955 | 4,955 | 4,985 | 4,940 | 44,300 |
| November 19, 2025 | 4,930 | 4,950 | 4,950 | 4,965 | 4,930 | 27,600 |
| November 18, 2025 | 4,970 | 4,935 | 4,935 | 4,970 | 4,935 | 27,700 |
| November 17, 2025 | 4,970 | 4,955 | 4,955 | 4,970 | 4,920 | 53,200 |
| November 14, 2025 | 4,985 | 4,975 | 4,975 | 5,000 | 4,965 | 37,600 |
| November 13, 2025 | 4,950 | 5,000 | 5,000 | 5,000 | 4,950 | 51,500 |
| November 12, 2025 | 4,980 | 4,930 | 4,930 | 5,010 | 4,925 | 173,300 |
| November 11, 2025 | 5,060 | 5,050 | 5,050 | 5,070 | 5,010 | 70,700 |
| November 10, 2025 | 5,070 | 5,080 | 5,080 | 5,080 | 5,040 | 29,700 |
| November 07, 2025 | 5,020 | 5,060 | 5,060 | 5,060 | 5,010 | 35,900 |
| November 06, 2025 | 5,010 | 5,020 | 5,020 | 5,070 | 5,000 | 35,700 |
| November 05, 2025 | 5,010 | 5,020 | 5,020 | 5,070 | 5,000 | 56,900 |
| November 04, 2025 | 5,060 | 5,020 | 5,020 | 5,090 | 5,010 | 56,900 |
| October 31, 2025 | 5,020 | 5,040 | 5,040 | 5,050 | 5,000 | 46,400 |
| October 30, 2025 | 5,020 | 5,040 | 5,040 | 5,050 | 5,000 | 56,600 |
| October 29, 2025 | 5,170 | 5,080 | 5,080 | 5,170 | 5,080 | 38,600 |
| October 28, 2025 | 5,240 | 5,170 | 5,170 | 5,240 | 5,160 | 25,300 |
| October 27, 2025 | 5,180 | 5,240 | 5,240 | 5,250 | 5,180 | 32,800 |
| October 24, 2025 | 5,210 | 5,190 | 5,190 | 5,210 | 5,160 | 27,500 |
| October 23, 2025 | 5,190 | 5,230 | 5,230 | 5,260 | 5,190 | 18,200 |
| October 22, 2025 | 5,200 | 5,190 | 5,190 | 5,220 | 5,190 | 28,200 |
| October 21, 2025 | 5,190 | 5,180 | 5,180 | 5,190 | 5,160 | 12,300 |
| October 20, 2025 | 5,180 | 5,170 | 5,170 | 5,180 | 5,140 | 14,500 |
| October 17, 2025 | 5,100 | 5,150 | 5,150 | 5,150 | 5,100 | 20,200 |
| October 16, 2025 | 5,090 | 5,100 | 5,100 | 5,130 | 5,090 | 23,400 |
| October 15, 2025 | 5,110 | 5,080 | 5,080 | 5,120 | 5,070 | 21,700 |
| October 14, 2025 | 5,030 | 5,070 | 5,070 | 5,090 | 5,030 | 46,600 |
| October 10, 2025 | 5,130 | 5,130 | 5,130 | 5,170 | 5,120 | 30,400 |
| October 09, 2025 | 5,190 | 5,170 | 5,170 | 5,240 | 5,160 | 29,600 |
| October 08, 2025 | 5,160 | 5,190 | 5,190 | 5,230 | 5,150 | 30,400 |
| October 07, 2025 | 5,110 | 5,170 | 5,170 | 5,180 | 5,110 | 22,900 |
| October 06, 2025 | 5,190 | 5,140 | 5,140 | 5,190 | 5,130 | 42,400 |
| October 03, 2025 | 5,100 | 5,140 | 5,140 | 5,160 | 5,080 | 44,700 |
| October 02, 2025 | 5,100 | 5,070 | 5,070 | 5,130 | 5,050 | 35,200 |
| October 01, 2025 | 5,150 | 5,100 | 5,100 | 5,150 | 5,070 | 52,800 |
| September 30, 2025 | 5,210 | 5,160 | 5,160 | 5,210 | 5,160 | 33,300 |
| September 29, 2025 | 5,300 | 5,210 | 5,210 | 5,320 | 5,210 | 37,800 |
| September 26, 2025 | 5,280 | 5,320 | 5,320 | 5,330 | 5,270 | 65,100 |
| September 25, 2025 | 5,300 | 5,300 | 5,300 | 5,330 | 5,280 | 50,100 |
| September 24, 2025 | 5,300 | 5,320 | 5,320 | 5,350 | 5,300 | 34,600 |
| September 22, 2025 | 5,340 | 5,290 | 5,290 | 5,350 | 5,290 | 15,300 |
| September 19, 2025 | 5,390 | 5,340 | 5,340 | 5,410 | 5,340 | 51,600 |
| September 18, 2025 | 5,350 | 5,410 | 5,410 | 5,430 | 5,300 | 52,500 |
| September 17, 2025 | 5,320 | 5,340 | 5,340 | 5,370 | 5,310 | 52,500 |
| September 16, 2025 | 5,300 | 5,380 | 5,380 | 5,380 | 5,270 | 58,700 |
| September 12, 2025 | 5,290 | 5,290 | 5,290 | 5,300 | 5,260 | 60,900 |
| September 11, 2025 | 5,420 | 5,310 | 5,310 | 5,430 | 5,260 | 104,400 |
| September 10, 2025 | 5,260 | 5,230 | 5,230 | 5,280 | 5,230 | 33,000 |
| September 09, 2025 | 5,300 | 5,260 | 5,260 | 5,310 | 5,240 | 32,100 |
| September 08, 2025 | 5,260 | 5,250 | 5,250 | 5,290 | 5,240 | 27,000 |
| September 05, 2025 | 5,310 | 5,260 | 5,260 | 5,340 | 5,250 | 38,800 |