6,378.00
+62(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,385 | 6,316 | 6,316 | 6,469 | 6,263 | 1.9M |
| December 03, 2025 | 6,635 | 6,443 | 6,443 | 7,068 | 6,390 | 4.67M |
| December 02, 2025 | 5,788 | 6,335 | 6,335 | 6,357 | 5,738 | 2.21M |
| December 01, 2025 | 5,790 | 5,766 | 5,766 | 5,814 | 5,700 | 852,200 |
| November 28, 2025 | 5,680 | 5,792 | 5,792 | 5,822 | 5,671 | 509,600 |
| November 27, 2025 | 5,784 | 5,692 | 5,692 | 5,800 | 5,656 | 537,700 |
| November 26, 2025 | 5,649 | 5,713 | 5,713 | 5,735 | 5,608 | 470,900 |
| November 25, 2025 | 5,704 | 5,575 | 5,575 | 5,704 | 5,575 | 538,100 |
| November 21, 2025 | 5,454 | 5,504 | 5,504 | 5,544 | 5,446 | 508,700 |
| November 20, 2025 | 5,600 | 5,550 | 5,550 | 5,614 | 5,539 | 393,100 |
| November 19, 2025 | 5,576 | 5,463 | 5,463 | 5,610 | 5,415 | 717,800 |
| November 18, 2025 | 5,633 | 5,552 | 5,552 | 5,662 | 5,523 | 673,400 |
| November 17, 2025 | 5,621 | 5,633 | 5,633 | 5,651 | 5,543 | 338,200 |
| November 14, 2025 | 5,640 | 5,599 | 5,599 | 5,640 | 5,540 | 431,400 |
| November 13, 2025 | 5,661 | 5,676 | 5,676 | 5,715 | 5,556 | 455,500 |
| November 12, 2025 | 5,500 | 5,561 | 5,561 | 5,566 | 5,461 | 324,900 |
| November 11, 2025 | 5,600 | 5,504 | 5,504 | 5,600 | 5,446 | 561,100 |
| November 10, 2025 | 5,570 | 5,571 | 5,571 | 5,599 | 5,499 | 418,500 |
| November 07, 2025 | 5,463 | 5,529 | 5,529 | 5,551 | 5,456 | 1.18M |
| November 06, 2025 | 5,450 | 5,517 | 5,517 | 5,569 | 5,385 | 616,300 |
| November 05, 2025 | 5,343 | 5,371 | 5,371 | 5,395 | 5,224 | 897,000 |
| November 04, 2025 | 5,397 | 5,352 | 5,352 | 5,483 | 5,325 | 1.03M |
| October 31, 2025 | 5,180 | 5,200 | 5,200 | 5,204 | 5,129 | 465,800 |
| October 30, 2025 | 5,103 | 5,145 | 5,145 | 5,160 | 5,060 | 373,400 |
| October 29, 2025 | 5,086 | 5,049 | 5,049 | 5,103 | 5,049 | 399,200 |
| October 28, 2025 | 5,127 | 5,048 | 5,048 | 5,130 | 5,027 | 323,100 |
| October 27, 2025 | 5,144 | 5,127 | 5,127 | 5,148 | 5,082 | 356,900 |
| October 24, 2025 | 5,020 | 5,092 | 5,092 | 5,092 | 5,015 | 280,100 |
| October 23, 2025 | 5,048 | 5,017 | 5,017 | 5,048 | 4,992 | 235,500 |
| October 22, 2025 | 4,999 | 5,049 | 5,049 | 5,049 | 4,951 | 565,300 |
| October 21, 2025 | 4,950 | 4,962 | 4,962 | 5,004 | 4,944 | 450,900 |
| October 20, 2025 | 4,907 | 4,942 | 4,942 | 4,949 | 4,871 | 263,500 |
| October 17, 2025 | 4,813 | 4,837 | 4,837 | 4,854 | 4,810 | 254,300 |
| October 16, 2025 | 4,919 | 4,883 | 4,883 | 4,944 | 4,883 | 182,200 |
| October 15, 2025 | 4,852 | 4,914 | 4,914 | 4,915 | 4,840 | 284,200 |
| October 14, 2025 | 4,800 | 4,797 | 4,797 | 4,883 | 4,779 | 745,100 |
| October 10, 2025 | 4,963 | 4,904 | 4,904 | 4,963 | 4,889 | 353,500 |
| October 09, 2025 | 4,970 | 5,000 | 5,000 | 5,000 | 4,943 | 383,500 |
| October 08, 2025 | 4,917 | 4,931 | 4,931 | 4,949 | 4,910 | 336,300 |
| October 07, 2025 | 4,935 | 4,939 | 4,939 | 4,990 | 4,927 | 490,300 |
| October 06, 2025 | 4,965 | 4,935 | 4,935 | 4,993 | 4,924 | 405,800 |
| October 03, 2025 | 4,810 | 4,854 | 4,854 | 4,856 | 4,803 | 332,100 |
| October 02, 2025 | 4,809 | 4,837 | 4,837 | 4,866 | 4,807 | 287,300 |
| October 01, 2025 | 4,834 | 4,836 | 4,836 | 4,841 | 4,784 | 413,800 |
| September 30, 2025 | 4,821 | 4,856 | 4,856 | 4,869 | 4,821 | 382,700 |
| September 29, 2025 | 4,867 | 4,840 | 4,840 | 4,870 | 4,825 | 280,900 |
| September 26, 2025 | 4,914 | 4,874 | 4,874 | 4,915 | 4,844 | 378,600 |
| September 25, 2025 | 4,860 | 4,888 | 4,888 | 4,897 | 4,841 | 610,700 |
| September 24, 2025 | 4,900 | 4,855 | 4,855 | 4,904 | 4,821 | 355,400 |
| September 22, 2025 | 4,897 | 4,888 | 4,888 | 4,922 | 4,863 | 383,500 |
| September 19, 2025 | 4,920 | 4,854 | 4,854 | 4,933 | 4,806 | 593,400 |
| September 18, 2025 | 4,891 | 4,900 | 4,900 | 4,913 | 4,813 | 344,200 |
| September 17, 2025 | 4,876 | 4,841 | 4,841 | 4,884 | 4,823 | 344,200 |
| September 16, 2025 | 4,870 | 4,886 | 4,886 | 4,914 | 4,839 | 359,900 |
| September 12, 2025 | 4,950 | 4,903 | 4,903 | 4,968 | 4,903 | 633,800 |
| September 11, 2025 | 4,870 | 4,918 | 4,918 | 4,936 | 4,834 | 632,500 |
| September 10, 2025 | 4,799 | 4,761 | 4,761 | 4,800 | 4,745 | 332,000 |
| September 09, 2025 | 4,835 | 4,783 | 4,783 | 4,856 | 4,755 | 437,400 |
| September 08, 2025 | 4,810 | 4,835 | 4,835 | 4,835 | 4,764 | 426,400 |
| September 05, 2025 | 4,748 | 4,809 | 4,809 | 4,815 | 4,726 | 1.05M |