6,460.00
+120(+1.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,330 | 6,460 | 6,460 | 6,490 | 6,330 | 5,000 |
| December 03, 2025 | 6,490 | 6,340 | 6,340 | 6,490 | 6,320 | 7,200 |
| December 02, 2025 | 6,570 | 6,500 | 6,500 | 6,610 | 6,500 | 7,400 |
| December 01, 2025 | 6,570 | 6,520 | 6,520 | 6,600 | 6,500 | 10,800 |
| November 28, 2025 | 6,300 | 6,570 | 6,570 | 6,620 | 6,300 | 20,200 |
| November 27, 2025 | 6,200 | 6,290 | 6,290 | 6,290 | 6,200 | 7,300 |
| November 26, 2025 | 6,180 | 6,200 | 6,200 | 6,200 | 6,130 | 9,300 |
| November 25, 2025 | 6,080 | 6,180 | 6,180 | 6,180 | 6,070 | 10,500 |
| November 21, 2025 | 6,040 | 6,060 | 6,060 | 6,080 | 6,040 | 3,700 |
| November 20, 2025 | 6,070 | 6,070 | 6,070 | 6,100 | 6,030 | 5,900 |
| November 19, 2025 | 6,060 | 6,060 | 6,060 | 6,090 | 6,020 | 4,900 |
| November 18, 2025 | 6,010 | 6,050 | 6,050 | 6,110 | 6,000 | 12,400 |
| November 17, 2025 | 6,100 | 6,010 | 6,010 | 6,100 | 5,960 | 13,800 |
| November 14, 2025 | 6,000 | 6,100 | 6,100 | 6,100 | 5,980 | 13,300 |
| November 13, 2025 | 5,940 | 6,000 | 6,000 | 6,000 | 5,900 | 15,400 |
| November 12, 2025 | 5,860 | 5,940 | 5,940 | 5,940 | 5,820 | 10,600 |
| November 11, 2025 | 5,920 | 5,840 | 5,840 | 5,920 | 5,800 | 16,500 |
| November 10, 2025 | 5,860 | 5,930 | 5,930 | 5,930 | 5,840 | 24,700 |
| November 07, 2025 | 5,900 | 5,830 | 5,830 | 5,900 | 5,810 | 26,100 |
| November 06, 2025 | 5,360 | 5,800 | 5,800 | 5,800 | 5,320 | 63,800 |
| November 05, 2025 | 5,360 | 5,800 | 5,800 | 5,800 | 5,320 | 63,800 |
| November 04, 2025 | 5,380 | 5,350 | 5,350 | 5,380 | 5,320 | 8,600 |
| October 31, 2025 | 5,410 | 5,390 | 5,390 | 5,410 | 5,370 | 4,700 |
| October 30, 2025 | 5,380 | 5,370 | 5,370 | 5,400 | 5,370 | 2,800 |
| October 29, 2025 | 5,420 | 5,380 | 5,380 | 5,420 | 5,380 | 4,400 |
| October 28, 2025 | 5,380 | 5,390 | 5,390 | 5,430 | 5,380 | 5,500 |
| October 27, 2025 | 5,400 | 5,380 | 5,380 | 5,400 | 5,380 | 1,800 |
| October 24, 2025 | 5,390 | 5,400 | 5,400 | 5,400 | 5,380 | 1,500 |
| October 23, 2025 | 5,390 | 5,390 | 5,390 | 5,400 | 5,380 | 1,600 |
| October 22, 2025 | 5,370 | 5,390 | 5,390 | 5,390 | 5,370 | 1,200 |
| October 21, 2025 | 5,400 | 5,370 | 5,370 | 5,400 | 5,370 | 4,100 |
| October 20, 2025 | 5,380 | 5,390 | 5,390 | 5,400 | 5,370 | 6,200 |
| October 17, 2025 | 5,400 | 5,380 | 5,380 | 5,410 | 5,380 | 3,500 |
| October 16, 2025 | 5,400 | 5,400 | 5,400 | 5,420 | 5,390 | 2,600 |
| October 15, 2025 | 5,400 | 5,400 | 5,400 | 5,420 | 5,400 | 1,600 |
| October 14, 2025 | 5,400 | 5,400 | 5,400 | 5,430 | 5,380 | 5,600 |
| October 10, 2025 | 5,450 | 5,420 | 5,420 | 5,450 | 5,410 | 3,600 |
| October 09, 2025 | 5,460 | 5,450 | 5,450 | 5,470 | 5,440 | 2,400 |
| October 08, 2025 | 5,430 | 5,460 | 5,460 | 5,470 | 5,430 | 2,600 |
| October 07, 2025 | 5,430 | 5,430 | 5,430 | 5,470 | 5,420 | 3,700 |
| October 06, 2025 | 5,470 | 5,430 | 5,430 | 5,470 | 5,410 | 4,000 |
| October 03, 2025 | 5,410 | 5,460 | 5,460 | 5,470 | 5,410 | 3,400 |
| October 02, 2025 | 5,430 | 5,410 | 5,410 | 5,440 | 5,400 | 3,100 |
| October 01, 2025 | 5,460 | 5,400 | 5,400 | 5,460 | 5,390 | 7,200 |
| September 30, 2025 | 5,430 | 5,430 | 5,430 | 5,480 | 5,420 | 2,200 |
| September 29, 2025 | 5,470 | 5,420 | 5,420 | 5,490 | 5,420 | 5,000 |
| September 26, 2025 | 5,400 | 5,430 | 5,430 | 5,430 | 5,400 | 6,100 |
| September 25, 2025 | 5,420 | 5,400 | 5,400 | 5,420 | 5,400 | 1,300 |
| September 24, 2025 | 5,440 | 5,420 | 5,420 | 5,440 | 5,400 | 3,800 |
| September 22, 2025 | 5,390 | 5,440 | 5,440 | 5,440 | 5,390 | 2,000 |
| September 19, 2025 | 5,400 | 5,380 | 5,380 | 5,420 | 5,370 | 4,400 |
| September 18, 2025 | 5,440 | 5,400 | 5,400 | 5,480 | 5,400 | 4,900 |
| September 17, 2025 | 5,430 | 5,440 | 5,440 | 5,460 | 5,420 | 4,900 |
| September 16, 2025 | 5,450 | 5,450 | 5,450 | 5,480 | 5,440 | 2,200 |
| September 12, 2025 | 5,490 | 5,450 | 5,450 | 5,490 | 5,420 | 2,900 |
| September 11, 2025 | 5,490 | 5,460 | 5,460 | 5,490 | 5,430 | 4,800 |
| September 10, 2025 | 5,480 | 5,460 | 5,460 | 5,480 | 5,460 | 1,900 |
| September 09, 2025 | 5,470 | 5,460 | 5,460 | 5,480 | 5,460 | 1,400 |
| September 08, 2025 | 5,430 | 5,450 | 5,450 | 5,480 | 5,430 | 6,600 |
| September 05, 2025 | 5,450 | 5,430 | 5,430 | 5,450 | 5,400 | 1,800 |