5,650.00
+90(+1.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 5,550 | 5,650 | 5,650 | 5,650 | 5,550 | 67,100 |
| November 20, 2025 | 5,500 | 5,560 | 5,560 | 5,570 | 5,490 | 56,800 |
| November 19, 2025 | 5,480 | 5,480 | 5,480 | 5,510 | 5,440 | 44,600 |
| November 18, 2025 | 5,550 | 5,460 | 5,460 | 5,550 | 5,460 | 47,100 |
| November 17, 2025 | 5,560 | 5,540 | 5,540 | 5,600 | 5,510 | 60,000 |
| November 14, 2025 | 5,560 | 5,570 | 5,570 | 5,610 | 5,550 | 55,900 |
| November 13, 2025 | 5,600 | 5,580 | 5,580 | 5,620 | 5,560 | 43,600 |
| November 12, 2025 | 5,450 | 5,580 | 5,580 | 5,580 | 5,450 | 60,400 |
| November 11, 2025 | 5,490 | 5,470 | 5,470 | 5,490 | 5,410 | 51,800 |
| November 10, 2025 | 5,450 | 5,470 | 5,470 | 5,500 | 5,440 | 36,300 |
| November 07, 2025 | 5,350 | 5,440 | 5,440 | 5,440 | 5,350 | 54,000 |
| November 06, 2025 | 5,420 | 5,360 | 5,360 | 5,430 | 5,360 | 108,400 |
| November 05, 2025 | 5,510 | 5,410 | 5,410 | 5,540 | 5,380 | 148,600 |
| November 04, 2025 | 5,660 | 5,530 | 5,530 | 5,670 | 5,530 | 96,800 |
| October 31, 2025 | 5,650 | 5,640 | 5,640 | 5,740 | 5,560 | 156,100 |
| October 30, 2025 | 5,580 | 5,650 | 5,650 | 5,650 | 5,580 | 88,100 |
| October 29, 2025 | 5,620 | 5,580 | 5,580 | 5,620 | 5,580 | 54,300 |
| October 28, 2025 | 5,720 | 5,600 | 5,600 | 5,720 | 5,600 | 85,000 |
| October 27, 2025 | 5,700 | 5,750 | 5,750 | 5,750 | 5,690 | 67,500 |
| October 24, 2025 | 5,750 | 5,680 | 5,680 | 5,750 | 5,680 | 26,200 |
| October 23, 2025 | 5,680 | 5,710 | 5,710 | 5,730 | 5,640 | 39,300 |
| October 22, 2025 | 5,670 | 5,700 | 5,700 | 5,710 | 5,660 | 51,400 |
| October 21, 2025 | 5,760 | 5,670 | 5,670 | 5,770 | 5,660 | 54,900 |
| October 20, 2025 | 5,790 | 5,750 | 5,750 | 5,800 | 5,750 | 42,700 |
| October 17, 2025 | 5,810 | 5,800 | 5,800 | 5,840 | 5,770 | 29,800 |
| October 16, 2025 | 5,850 | 5,820 | 5,820 | 5,910 | 5,810 | 43,000 |
| October 15, 2025 | 5,760 | 5,870 | 5,870 | 5,870 | 5,760 | 31,300 |
| October 14, 2025 | 5,650 | 5,720 | 5,720 | 5,740 | 5,620 | 60,600 |
| October 10, 2025 | 5,800 | 5,700 | 5,700 | 5,800 | 5,690 | 59,200 |
| October 09, 2025 | 5,830 | 5,850 | 5,850 | 5,870 | 5,810 | 26,200 |
| October 08, 2025 | 5,830 | 5,830 | 5,830 | 5,880 | 5,810 | 29,500 |
| October 07, 2025 | 5,800 | 5,840 | 5,840 | 5,890 | 5,800 | 42,600 |
| October 06, 2025 | 5,840 | 5,820 | 5,820 | 5,870 | 5,810 | 51,800 |
| October 03, 2025 | 5,670 | 5,740 | 5,740 | 5,750 | 5,670 | 19,400 |
| October 02, 2025 | 5,710 | 5,690 | 5,690 | 5,740 | 5,650 | 34,300 |
| October 01, 2025 | 5,760 | 5,670 | 5,670 | 5,770 | 5,660 | 84,300 |
| September 30, 2025 | 5,900 | 5,790 | 5,790 | 5,900 | 5,740 | 82,000 |
| September 29, 2025 | 5,950 | 5,870 | 5,870 | 5,960 | 5,870 | 57,200 |
| September 26, 2025 | 5,990 | 6,040 | 5,940 | 6,040 | 5,980 | 60,800 |
| September 25, 2025 | 5,990 | 5,980 | 5,880.99 | 5,990 | 5,960 | 54,300 |
| September 24, 2025 | 5,960 | 5,960 | 5,861.32 | 5,980 | 5,930 | 39,800 |
| September 22, 2025 | 5,980 | 5,970 | 5,871.16 | 5,990 | 5,930 | 43,100 |
| September 19, 2025 | 5,980 | 5,950 | 5,851.49 | 6,020 | 5,930 | 56,800 |
| September 18, 2025 | 6,010 | 5,970 | 5,871.16 | 6,010 | 5,960 | 42,400 |
| September 17, 2025 | 6,090 | 6,000 | 5,900.66 | 6,090 | 6,000 | 52,800 |
| September 16, 2025 | 6,090 | 6,110 | 6,008.84 | 6,140 | 6,090 | 52,800 |
| September 12, 2025 | 6,070 | 6,090 | 6,090 | 6,120 | 6,070 | 34,200 |
| September 11, 2025 | 6,100 | 6,070 | 6,070 | 6,100 | 6,040 | 41,100 |
| September 10, 2025 | 6,100 | 6,060 | 6,060 | 6,100 | 6,040 | 50,500 |
| September 09, 2025 | 6,200 | 6,130 | 6,130 | 6,250 | 6,110 | 55,900 |
| September 08, 2025 | 6,220 | 6,190 | 6,190 | 6,220 | 6,160 | 50,500 |
| September 05, 2025 | 6,140 | 6,180 | 6,180 | 6,200 | 6,110 | 48,600 |
| September 04, 2025 | 6,090 | 6,140 | 6,140 | 6,160 | 6,090 | 30,900 |
| September 03, 2025 | 6,120 | 6,080 | 6,080 | 6,160 | 6,070 | 60,500 |
| September 02, 2025 | 6,040 | 6,120 | 6,120 | 6,130 | 6,020 | 51,200 |
| September 01, 2025 | 6,000 | 6,040 | 6,040 | 6,060 | 5,970 | 36,100 |
| August 29, 2025 | 6,000 | 6,000 | 6,000 | 6,010 | 5,970 | 22,800 |
| August 28, 2025 | 5,940 | 5,990 | 5,990 | 6,000 | 5,930 | 28,300 |
| August 27, 2025 | 5,980 | 5,940 | 5,940 | 5,980 | 5,920 | 36,100 |
| August 26, 2025 | 6,010 | 5,940 | 5,940 | 6,040 | 5,940 | 52,200 |