5,241.00
-30(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,269 | 5,271 | 5,271 | 5,298 | 5,250 | 1.06M |
| December 03, 2025 | 5,310 | 5,280 | 5,280 | 5,350 | 5,280 | 652,200 |
| December 02, 2025 | 5,320 | 5,327 | 5,327 | 5,361 | 5,292 | 603,400 |
| December 01, 2025 | 5,372 | 5,321 | 5,321 | 5,395 | 5,307 | 633,900 |
| November 28, 2025 | 5,318 | 5,401 | 5,401 | 5,405 | 5,305 | 1.22M |
| November 27, 2025 | 5,314 | 5,330 | 5,330 | 5,337 | 5,305 | 406,400 |
| November 26, 2025 | 5,300 | 5,299 | 5,299 | 5,335 | 5,266 | 707,500 |
| November 25, 2025 | 5,295 | 5,259 | 5,259 | 5,308 | 5,222 | 753,300 |
| November 21, 2025 | 5,165 | 5,230 | 5,230 | 5,239 | 5,155 | 917,900 |
| November 20, 2025 | 5,206 | 5,186 | 5,186 | 5,228 | 5,170 | 754,000 |
| November 19, 2025 | 5,210 | 5,149 | 5,149 | 5,246 | 5,149 | 739,400 |
| November 18, 2025 | 5,265 | 5,197 | 5,197 | 5,308 | 5,197 | 851,600 |
| November 17, 2025 | 5,349 | 5,298 | 5,298 | 5,350 | 5,274 | 775,700 |
| November 14, 2025 | 5,312 | 5,351 | 5,351 | 5,372 | 5,281 | 811,000 |
| November 13, 2025 | 5,340 | 5,335 | 5,335 | 5,359 | 5,311 | 920,200 |
| November 12, 2025 | 5,320 | 5,308 | 5,308 | 5,381 | 5,292 | 1.14M |
| November 11, 2025 | 5,266 | 5,283 | 5,283 | 5,332 | 5,250 | 1.21M |
| November 10, 2025 | 5,171 | 5,252 | 5,252 | 5,270 | 5,164 | 1.37M |
| November 07, 2025 | 5,120 | 5,129 | 5,129 | 5,129 | 5,051 | 919,800 |
| November 06, 2025 | 5,130 | 5,130 | 5,130 | 5,184 | 5,077 | 1.85M |
| November 05, 2025 | 5,130 | 5,130 | 5,130 | 5,184 | 5,077 | 3.98M |
| November 04, 2025 | 4,850 | 5,126 | 5,126 | 5,130 | 4,769 | 3.98M |
| October 31, 2025 | 4,820 | 4,820 | 4,820 | 4,834 | 4,776 | 986,500 |
| October 30, 2025 | 4,820 | 4,820 | 4,820 | 4,834 | 4,776 | 986,500 |
| October 29, 2025 | 4,895 | 4,788 | 4,788 | 4,895 | 4,788 | 876,000 |
| October 28, 2025 | 4,950 | 4,873 | 4,873 | 4,958 | 4,871 | 841,000 |
| October 27, 2025 | 4,965 | 4,980 | 4,980 | 4,980 | 4,936 | 947,600 |
| October 24, 2025 | 4,888 | 4,915 | 4,915 | 4,915 | 4,859 | 775,900 |
| October 23, 2025 | 4,890 | 4,847 | 4,847 | 4,890 | 4,830 | 630,200 |
| October 22, 2025 | 4,835 | 4,857 | 4,857 | 4,890 | 4,833 | 1.03M |
| October 21, 2025 | 4,840 | 4,826 | 4,826 | 4,859 | 4,815 | 645,100 |
| October 20, 2025 | 4,845 | 4,829 | 4,829 | 4,863 | 4,815 | 575,800 |
| October 17, 2025 | 4,790 | 4,792 | 4,792 | 4,798 | 4,772 | 574,700 |
| October 16, 2025 | 4,824 | 4,805 | 4,805 | 4,844 | 4,770 | 782,900 |
| October 15, 2025 | 4,760 | 4,781 | 4,781 | 4,805 | 4,753 | 880,900 |
| October 14, 2025 | 4,759 | 4,741 | 4,741 | 4,820 | 4,710 | 1.09M |
| October 10, 2025 | 4,913 | 4,829 | 4,829 | 4,932 | 4,829 | 978,500 |
| October 09, 2025 | 4,900 | 4,939 | 4,939 | 4,947 | 4,897 | 750,700 |
| October 08, 2025 | 4,936 | 4,880 | 4,880 | 4,945 | 4,870 | 846,600 |
| October 07, 2025 | 4,935 | 4,936 | 4,936 | 4,963 | 4,913 | 1.1M |
| October 06, 2025 | 4,983 | 4,906 | 4,906 | 5,004 | 4,893 | 1.23M |
| October 03, 2025 | 4,775 | 4,837 | 4,837 | 4,843 | 4,774 | 680,300 |
| October 02, 2025 | 4,747 | 4,775 | 4,775 | 4,800 | 4,741 | 659,800 |
| October 01, 2025 | 4,792 | 4,774 | 4,774 | 4,802 | 4,757 | 851,700 |
| September 30, 2025 | 4,868 | 4,825 | 4,825 | 4,884 | 4,806 | 1.11M |
| September 29, 2025 | 4,850 | 4,837 | 4,837 | 4,856 | 4,804 | 716,800 |
| September 26, 2025 | 4,880 | 4,846 | 4,846 | 4,880 | 4,823 | 845,900 |
| September 25, 2025 | 4,803 | 4,863 | 4,863 | 4,883 | 4,775 | 1.24M |
| September 24, 2025 | 4,800 | 4,745 | 4,745 | 4,805 | 4,735 | 614,800 |
| September 22, 2025 | 4,790 | 4,793 | 4,793 | 4,822 | 4,773 | 408,800 |
| September 19, 2025 | 4,800 | 4,787 | 4,787 | 4,889 | 4,772 | 1.89M |
| September 18, 2025 | 4,745 | 4,774 | 4,774 | 4,774 | 4,712 | 577,300 |
| September 17, 2025 | 4,748 | 4,744 | 4,744 | 4,750 | 4,708 | 611,800 |
| September 16, 2025 | 4,731 | 4,752 | 4,752 | 4,764 | 4,720 | 611,800 |
| September 12, 2025 | 4,752 | 4,731 | 4,731 | 4,765 | 4,721 | 725,400 |
| September 11, 2025 | 4,752 | 4,731 | 4,731 | 4,765 | 4,721 | 1.18M |
| September 10, 2025 | 4,813 | 4,798 | 4,798 | 4,839 | 4,784 | 657,200 |
| September 09, 2025 | 4,810 | 4,848 | 4,848 | 4,865 | 4,785 | 1.2M |
| September 08, 2025 | 4,770 | 4,800 | 4,800 | 4,800 | 4,750 | 805,400 |
| September 05, 2025 | 4,701 | 4,759 | 4,759 | 4,759 | 4,695 | 740,700 |