5,040.00
-90(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 5,110 | 5,040 | 5,040 | 5,110 | 5,030 | 41,800 |
| November 13, 2025 | 5,230 | 5,130 | 5,130 | 5,230 | 5,120 | 51,200 |
| November 12, 2025 | 5,040 | 5,230 | 5,230 | 5,260 | 4,985 | 150,000 |
| November 11, 2025 | 5,000 | 4,975 | 4,975 | 5,020 | 4,905 | 95,500 |
| November 10, 2025 | 5,090 | 5,020 | 5,020 | 5,090 | 4,930 | 130,800 |
| November 07, 2025 | 4,880 | 5,090 | 5,090 | 5,120 | 4,810 | 213,900 |
| November 06, 2025 | 4,835 | 4,890 | 4,890 | 4,920 | 4,825 | 96,300 |
| November 05, 2025 | 4,830 | 4,835 | 4,835 | 4,855 | 4,720 | 71,600 |
| November 04, 2025 | 4,830 | 4,840 | 4,840 | 4,885 | 4,820 | 93,300 |
| October 31, 2025 | 4,810 | 4,835 | 4,835 | 4,835 | 4,790 | 72,500 |
| October 30, 2025 | 4,790 | 4,800 | 4,800 | 4,910 | 4,770 | 141,700 |
| October 29, 2025 | 4,715 | 4,720 | 4,720 | 4,745 | 4,710 | 64,800 |
| October 28, 2025 | 4,865 | 4,735 | 4,735 | 4,885 | 4,735 | 52,700 |
| October 27, 2025 | 4,905 | 4,895 | 4,895 | 4,915 | 4,865 | 66,500 |
| October 24, 2025 | 4,820 | 4,835 | 4,835 | 4,850 | 4,810 | 55,400 |
| October 23, 2025 | 4,825 | 4,810 | 4,810 | 4,840 | 4,790 | 59,400 |
| October 22, 2025 | 4,735 | 4,805 | 4,805 | 4,810 | 4,705 | 82,800 |
| October 21, 2025 | 4,720 | 4,715 | 4,715 | 4,750 | 4,690 | 79,200 |
| October 20, 2025 | 4,705 | 4,720 | 4,720 | 4,730 | 4,670 | 61,200 |
| October 17, 2025 | 4,670 | 4,660 | 4,660 | 4,680 | 4,620 | 42,300 |
| October 16, 2025 | 4,750 | 4,695 | 4,695 | 4,760 | 4,670 | 54,900 |
| October 15, 2025 | 4,735 | 4,745 | 4,745 | 4,765 | 4,710 | 62,800 |
| October 14, 2025 | 4,700 | 4,685 | 4,685 | 4,760 | 4,660 | 82,900 |
| October 10, 2025 | 4,745 | 4,770 | 4,770 | 4,795 | 4,735 | 75,900 |
| October 09, 2025 | 4,820 | 4,800 | 4,800 | 4,840 | 4,790 | 83,400 |
| October 08, 2025 | 4,820 | 4,765 | 4,765 | 4,850 | 4,765 | 67,200 |
| October 07, 2025 | 4,810 | 4,800 | 4,800 | 4,825 | 4,785 | 97,200 |
| October 06, 2025 | 4,790 | 4,800 | 4,800 | 4,820 | 4,785 | 83,900 |
| October 03, 2025 | 4,645 | 4,720 | 4,720 | 4,720 | 4,635 | 53,700 |
| October 02, 2025 | 4,660 | 4,650 | 4,650 | 4,685 | 4,630 | 61,300 |
| October 01, 2025 | 4,700 | 4,660 | 4,660 | 4,705 | 4,630 | 85,400 |
| September 30, 2025 | 4,745 | 4,730 | 4,730 | 4,780 | 4,710 | 72,900 |
| September 29, 2025 | 4,770 | 4,770 | 4,770 | 4,790 | 4,735 | 80,100 |
| September 26, 2025 | 4,740 | 4,820 | 4,750 | 4,820 | 4,735 | 115,200 |
| September 25, 2025 | 4,690 | 4,735 | 4,735 | 4,735 | 4,690 | 61,500 |
| September 24, 2025 | 4,715 | 4,705 | 4,705 | 4,720 | 4,685 | 56,300 |
| September 22, 2025 | 4,685 | 4,720 | 4,720 | 4,755 | 4,685 | 33,000 |
| September 19, 2025 | 4,760 | 4,720 | 4,720 | 4,770 | 4,690 | 88,300 |
| September 18, 2025 | 4,735 | 4,715 | 4,715 | 4,770 | 4,715 | 50,800 |
| September 17, 2025 | 4,750 | 4,740 | 4,740 | 4,760 | 4,695 | 51,300 |
| September 16, 2025 | 4,780 | 4,775 | 4,775 | 4,805 | 4,770 | 51,800 |
| September 12, 2025 | 4,800 | 4,800 | 4,800 | 4,820 | 4,775 | 93,800 |
| September 11, 2025 | 4,740 | 4,800 | 4,800 | 4,820 | 4,705 | 75,400 |
| September 10, 2025 | 4,760 | 4,725 | 4,725 | 4,765 | 4,700 | 82,800 |
| September 09, 2025 | 4,850 | 4,785 | 4,785 | 4,870 | 4,755 | 116,000 |
| September 08, 2025 | 4,690 | 4,745 | 4,745 | 4,750 | 4,655 | 75,900 |
| September 05, 2025 | 4,690 | 4,695 | 4,695 | 4,695 | 4,650 | 65,000 |
| September 04, 2025 | 4,650 | 4,670 | 4,670 | 4,675 | 4,630 | 75,800 |
| September 03, 2025 | 4,625 | 4,655 | 4,655 | 4,675 | 4,625 | 75,900 |
| September 02, 2025 | 4,535 | 4,600 | 4,600 | 4,625 | 4,535 | 64,600 |
| September 01, 2025 | 4,510 | 4,520 | 4,520 | 4,525 | 4,480 | 34,300 |
| August 29, 2025 | 4,515 | 4,520 | 4,520 | 4,520 | 4,485 | 55,900 |
| August 28, 2025 | 4,495 | 4,515 | 4,515 | 4,525 | 4,485 | 55,300 |
| August 27, 2025 | 4,480 | 4,500 | 4,500 | 4,500 | 4,460 | 39,900 |
| August 26, 2025 | 4,510 | 4,480 | 4,480 | 4,515 | 4,480 | 53,700 |
| August 25, 2025 | 4,510 | 4,500 | 4,500 | 4,535 | 4,500 | 78,500 |
| August 22, 2025 | 4,520 | 4,510 | 4,510 | 4,525 | 4,495 | 59,400 |
| August 21, 2025 | 4,510 | 4,520 | 4,520 | 4,550 | 4,490 | 75,400 |
| August 20, 2025 | 4,510 | 4,515 | 4,515 | 4,515 | 4,475 | 40,700 |
| August 19, 2025 | 4,460 | 4,525 | 4,525 | 4,530 | 4,460 | 66,900 |