5,997.00
-103(-1.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6,091 | 5,995 | 5,995 | 6,126 | 5,950 | 499,900 |
| December 04, 2025 | 6,121 | 6,100 | 6,100 | 6,132 | 5,988 | 950,500 |
| December 03, 2025 | 6,230 | 6,219 | 6,219 | 6,377 | 6,201 | 620,100 |
| December 02, 2025 | 6,311 | 6,199 | 6,199 | 6,318 | 6,199 | 621,600 |
| December 01, 2025 | 6,193 | 6,311 | 6,311 | 6,351 | 6,178 | 700,900 |
| November 28, 2025 | 6,087 | 6,193 | 6,193 | 6,214 | 6,050 | 393,200 |
| November 27, 2025 | 6,199 | 6,062 | 6,062 | 6,249 | 6,040 | 482,300 |
| November 26, 2025 | 6,099 | 6,169 | 6,169 | 6,170 | 6,034 | 697,700 |
| November 25, 2025 | 5,997 | 5,950 | 5,950 | 5,997 | 5,903 | 424,200 |
| November 21, 2025 | 5,715 | 5,900 | 5,900 | 5,900 | 5,686 | 642,000 |
| November 20, 2025 | 5,770 | 5,814 | 5,814 | 5,881 | 5,731 | 502,100 |
| November 19, 2025 | 5,671 | 5,683 | 5,683 | 5,778 | 5,608 | 483,300 |
| November 18, 2025 | 5,798 | 5,695 | 5,695 | 5,878 | 5,662 | 693,700 |
| November 17, 2025 | 5,845 | 5,850 | 5,850 | 5,979 | 5,687 | 964,100 |
| November 14, 2025 | 5,636 | 6,043 | 6,043 | 6,118 | 5,601 | 3.84M |
| November 13, 2025 | 5,724 | 5,736 | 5,736 | 5,820 | 5,649 | 911,800 |
| November 12, 2025 | 5,664 | 5,608 | 5,608 | 5,733 | 5,534 | 765,600 |
| November 11, 2025 | 5,602 | 5,597 | 5,597 | 5,630 | 5,557 | 413,500 |
| November 10, 2025 | 5,673 | 5,601 | 5,601 | 5,680 | 5,571 | 514,800 |
| November 07, 2025 | 5,537 | 5,634 | 5,634 | 5,639 | 5,537 | 308,100 |
| November 06, 2025 | 5,672 | 5,577 | 5,577 | 5,674 | 5,543 | 499,600 |
| November 05, 2025 | 5,672 | 5,577 | 5,577 | 5,674 | 5,543 | 788,700 |
| November 04, 2025 | 5,648 | 5,585 | 5,585 | 5,679 | 5,467 | 788,700 |
| October 31, 2025 | 5,484 | 5,526 | 5,526 | 5,567 | 5,472 | 357,100 |
| October 30, 2025 | 5,484 | 5,526 | 5,526 | 5,567 | 5,472 | 407,700 |
| October 29, 2025 | 5,560 | 5,467 | 5,467 | 5,577 | 5,453 | 406,500 |
| October 28, 2025 | 5,686 | 5,541 | 5,541 | 5,722 | 5,527 | 388,700 |
| October 27, 2025 | 5,687 | 5,718 | 5,718 | 5,731 | 5,657 | 532,900 |
| October 24, 2025 | 5,638 | 5,575 | 5,575 | 5,642 | 5,547 | 424,100 |
| October 23, 2025 | 5,522 | 5,586 | 5,586 | 5,622 | 5,467 | 412,600 |
| October 22, 2025 | 5,574 | 5,618 | 5,618 | 5,637 | 5,553 | 604,600 |
| October 21, 2025 | 5,525 | 5,520 | 5,520 | 5,570 | 5,495 | 475,400 |
| October 20, 2025 | 5,435 | 5,468 | 5,468 | 5,513 | 5,383 | 416,600 |
| October 17, 2025 | 5,241 | 5,335 | 5,335 | 5,405 | 5,239 | 651,400 |
| October 16, 2025 | 5,250 | 5,294 | 5,294 | 5,316 | 5,212 | 600,700 |
| October 15, 2025 | 5,218 | 5,204 | 5,204 | 5,254 | 5,100 | 913,700 |
| October 14, 2025 | 5,228 | 5,190 | 5,190 | 5,400 | 5,144 | 849,500 |
| October 10, 2025 | 5,475 | 5,428 | 5,428 | 5,500 | 5,402 | 839,200 |
| October 09, 2025 | 5,574 | 5,566 | 5,566 | 5,608 | 5,531 | 491,500 |
| October 08, 2025 | 5,674 | 5,574 | 5,574 | 5,674 | 5,540 | 521,500 |
| October 07, 2025 | 5,567 | 5,641 | 5,641 | 5,675 | 5,528 | 617,300 |
| October 06, 2025 | 5,657 | 5,559 | 5,559 | 5,665 | 5,501 | 705,100 |
| October 03, 2025 | 5,341 | 5,499 | 5,499 | 5,503 | 5,341 | 523,100 |
| October 02, 2025 | 5,414 | 5,370 | 5,370 | 5,498 | 5,370 | 473,600 |
| October 01, 2025 | 5,407 | 5,463 | 5,463 | 5,463 | 5,380 | 587,700 |
| September 30, 2025 | 5,476 | 5,485 | 5,485 | 5,516 | 5,451 | 599,800 |
| September 29, 2025 | 5,610 | 5,538 | 5,538 | 5,630 | 5,515 | 576,000 |
| September 26, 2025 | 5,739 | 5,588 | 5,588 | 5,739 | 5,588 | 866,000 |
| September 25, 2025 | 5,820 | 5,686 | 5,686 | 5,821 | 5,662 | 714,600 |
| September 24, 2025 | 5,787 | 5,763 | 5,763 | 5,811 | 5,709 | 536,800 |
| September 22, 2025 | 5,733 | 5,811 | 5,811 | 5,841 | 5,733 | 462,400 |
| September 19, 2025 | 5,817 | 5,715 | 5,715 | 5,851 | 5,685 | 869,700 |
| September 18, 2025 | 5,841 | 5,817 | 5,817 | 5,846 | 5,758 | 300,300 |
| September 17, 2025 | 5,863 | 5,836 | 5,836 | 5,929 | 5,821 | 335,700 |
| September 16, 2025 | 5,979 | 5,960 | 5,960 | 5,991 | 5,917 | 494,300 |
| September 12, 2025 | 6,017 | 5,921 | 5,921 | 6,017 | 5,897 | 829,300 |
| September 11, 2025 | 6,017 | 5,921 | 5,921 | 6,017 | 5,897 | 829,300 |
| September 10, 2025 | 5,809 | 5,854 | 5,854 | 5,870 | 5,788 | 492,700 |
| September 09, 2025 | 5,858 | 5,803 | 5,803 | 5,862 | 5,750 | 650,300 |
| September 08, 2025 | 5,850 | 5,855 | 5,855 | 5,865 | 5,745 | 565,100 |