6,556.00
-145(-2.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,664 | 6,701 | 6,701 | 6,749 | 6,650 | 663,600 |
| December 03, 2025 | 6,664 | 6,660 | 6,660 | 6,727 | 6,650 | 768,100 |
| December 02, 2025 | 6,676 | 6,660 | 6,660 | 6,705 | 6,644 | 451,700 |
| December 01, 2025 | 6,684 | 6,621 | 6,621 | 6,730 | 6,580 | 543,500 |
| November 28, 2025 | 6,689 | 6,748 | 6,748 | 6,786 | 6,673 | 523,500 |
| November 27, 2025 | 6,719 | 6,726 | 6,726 | 6,735 | 6,677 | 480,000 |
| November 26, 2025 | 6,654 | 6,682 | 6,682 | 6,743 | 6,629 | 623,500 |
| November 25, 2025 | 6,650 | 6,656 | 6,656 | 6,659 | 6,592 | 554,000 |
| November 21, 2025 | 6,425 | 6,564 | 6,564 | 6,589 | 6,425 | 655,300 |
| November 20, 2025 | 6,595 | 6,515 | 6,515 | 6,596 | 6,491 | 544,600 |
| November 19, 2025 | 6,433 | 6,426 | 6,426 | 6,474 | 6,362 | 529,100 |
| November 18, 2025 | 6,575 | 6,446 | 6,446 | 6,601 | 6,417 | 628,200 |
| November 17, 2025 | 6,603 | 6,610 | 6,610 | 6,644 | 6,506 | 563,400 |
| November 14, 2025 | 6,581 | 6,603 | 6,603 | 6,656 | 6,528 | 667,300 |
| November 13, 2025 | 6,660 | 6,738 | 6,738 | 6,738 | 6,629 | 582,500 |
| November 12, 2025 | 6,573 | 6,612 | 6,612 | 6,614 | 6,513 | 815,400 |
| November 11, 2025 | 6,510 | 6,582 | 6,582 | 6,592 | 6,483 | 569,300 |
| November 10, 2025 | 6,625 | 6,510 | 6,510 | 6,640 | 6,506 | 888,700 |
| November 07, 2025 | 6,628 | 6,565 | 6,565 | 6,682 | 6,521 | 744,100 |
| November 06, 2025 | 6,627 | 6,636 | 6,636 | 6,670 | 6,541 | 831,100 |
| November 05, 2025 | 6,627 | 6,636 | 6,636 | 6,670 | 6,541 | 842,600 |
| November 04, 2025 | 6,624 | 6,563 | 6,563 | 6,667 | 6,390 | 1.31M |
| October 31, 2025 | 6,345 | 6,342 | 6,342 | 6,383 | 6,265 | 612,100 |
| October 30, 2025 | 6,345 | 6,342 | 6,342 | 6,383 | 6,265 | 612,100 |
| October 29, 2025 | 6,325 | 6,277 | 6,277 | 6,325 | 6,250 | 409,300 |
| October 28, 2025 | 6,373 | 6,284 | 6,284 | 6,396 | 6,261 | 517,900 |
| October 27, 2025 | 6,380 | 6,373 | 6,373 | 6,412 | 6,308 | 630,000 |
| October 24, 2025 | 6,205 | 6,240 | 6,240 | 6,278 | 6,205 | 605,400 |
| October 23, 2025 | 6,200 | 6,193 | 6,193 | 6,232 | 6,162 | 774,800 |
| October 22, 2025 | 6,114 | 6,172 | 6,172 | 6,188 | 6,113 | 808,700 |
| October 21, 2025 | 6,000 | 6,065 | 6,065 | 6,112 | 5,988 | 855,800 |
| October 20, 2025 | 5,890 | 5,918 | 5,918 | 5,950 | 5,858 | 453,500 |
| October 17, 2025 | 5,851 | 5,827 | 5,827 | 5,889 | 5,806 | 590,800 |
| October 16, 2025 | 5,963 | 5,853 | 5,853 | 5,969 | 5,853 | 731,700 |
| October 15, 2025 | 5,917 | 5,952 | 5,952 | 5,987 | 5,915 | 577,000 |
| October 14, 2025 | 5,882 | 5,858 | 5,858 | 5,984 | 5,841 | 775,000 |
| October 10, 2025 | 6,050 | 5,982 | 5,982 | 6,088 | 5,979 | 708,000 |
| October 09, 2025 | 6,057 | 6,125 | 6,125 | 6,130 | 6,057 | 605,600 |
| October 08, 2025 | 6,040 | 6,034 | 6,034 | 6,065 | 6,008 | 522,100 |
| October 07, 2025 | 6,008 | 6,037 | 6,037 | 6,124 | 6,008 | 889,100 |
| October 06, 2025 | 5,956 | 5,908 | 5,908 | 5,979 | 5,888 | 774,800 |
| October 03, 2025 | 5,776 | 5,778 | 5,778 | 5,848 | 5,762 | 691,000 |
| October 02, 2025 | 5,685 | 5,739 | 5,739 | 5,773 | 5,649 | 569,500 |
| October 01, 2025 | 5,660 | 5,649 | 5,649 | 5,672 | 5,567 | 789,100 |
| September 30, 2025 | 5,715 | 5,714 | 5,714 | 5,756 | 5,682 | 557,100 |
| September 29, 2025 | 5,848 | 5,730 | 5,730 | 5,864 | 5,729 | 715,700 |
| September 26, 2025 | 5,889 | 5,924 | 5,924 | 5,945 | 5,866 | 710,100 |
| September 25, 2025 | 5,840 | 5,824 | 5,824 | 5,850 | 5,795 | 675,900 |
| September 24, 2025 | 5,885 | 5,807 | 5,807 | 5,900 | 5,744 | 666,800 |
| September 22, 2025 | 5,900 | 5,886 | 5,886 | 5,936 | 5,881 | 658,900 |
| September 19, 2025 | 5,850 | 5,872 | 5,872 | 5,950 | 5,812 | 2.84M |
| September 18, 2025 | 5,814 | 5,811 | 5,811 | 5,815 | 5,748 | 712,000 |
| September 17, 2025 | 5,792 | 5,764 | 5,764 | 5,822 | 5,743 | 853,600 |
| September 16, 2025 | 5,645 | 5,797 | 5,797 | 5,825 | 5,640 | 853,600 |
| September 12, 2025 | 5,648 | 5,642 | 5,642 | 5,648 | 5,592 | 653,100 |
| September 11, 2025 | 5,605 | 5,565 | 5,565 | 5,614 | 5,535 | 509,600 |
| September 10, 2025 | 5,561 | 5,596 | 5,596 | 5,628 | 5,529 | 578,700 |
| September 09, 2025 | 5,574 | 5,573 | 5,573 | 5,613 | 5,540 | 633,700 |
| September 08, 2025 | 5,530 | 5,574 | 5,574 | 5,575 | 5,466 | 448,000 |
| September 05, 2025 | 5,440 | 5,518 | 5,518 | 5,533 | 5,431 | 479,200 |