5,325.00
+206(+4.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,317 | 5,325 | 5,325 | 5,412 | 5,263 | 2.75M |
| December 03, 2025 | 5,078 | 5,119 | 5,119 | 5,129 | 5,030 | 1.56M |
| December 02, 2025 | 5,110 | 5,086 | 5,086 | 5,230 | 5,071 | 1.47M |
| December 01, 2025 | 5,143 | 5,127 | 5,127 | 5,182 | 5,077 | 2M |
| November 28, 2025 | 5,020 | 5,132 | 5,132 | 5,139 | 4,993 | 1.74M |
| November 27, 2025 | 5,025 | 5,025 | 5,025 | 5,096 | 4,982 | 2.02M |
| November 26, 2025 | 4,848 | 4,885 | 4,885 | 4,895 | 4,794 | 1.5M |
| November 25, 2025 | 4,835 | 4,820 | 4,820 | 4,870 | 4,793 | 2.04M |
| November 21, 2025 | 4,805 | 4,721 | 4,721 | 4,828 | 4,692 | 2.73M |
| November 20, 2025 | 4,982 | 4,945 | 4,945 | 5,049 | 4,899 | 1.8M |
| November 19, 2025 | 4,862 | 4,842 | 4,842 | 4,870 | 4,750 | 1.89M |
| November 18, 2025 | 5,022 | 4,792 | 4,792 | 5,042 | 4,792 | 2.3M |
| November 17, 2025 | 5,115 | 5,091 | 5,091 | 5,186 | 5,072 | 1.56M |
| November 14, 2025 | 5,054 | 5,197 | 5,197 | 5,217 | 5,044 | 2.09M |
| November 13, 2025 | 5,201 | 5,205 | 5,205 | 5,235 | 5,079 | 2.22M |
| November 12, 2025 | 4,979 | 5,120 | 5,120 | 5,140 | 4,936 | 2.57M |
| November 11, 2025 | 5,055 | 4,988 | 4,988 | 5,118 | 4,952 | 2.83M |
| November 10, 2025 | 5,050 | 5,027 | 5,027 | 5,214 | 4,960 | 5.12M |
| November 07, 2025 | 4,880 | 4,910 | 4,910 | 4,922 | 4,822 | 1.65M |
| November 06, 2025 | 4,869 | 4,932 | 4,932 | 4,993 | 4,865 | 1.61M |
| November 05, 2025 | 4,850 | 4,824 | 4,824 | 4,898 | 4,627 | 2.86M |
| November 04, 2025 | 5,073 | 4,954 | 4,954 | 5,129 | 4,930 | 2.44M |
| October 31, 2025 | 5,108 | 5,077 | 5,077 | 5,132 | 5,024 | 2.32M |
| October 30, 2025 | 5,013 | 5,084 | 5,084 | 5,105 | 5,004 | 3.95M |
| October 29, 2025 | 4,977 | 4,920 | 4,920 | 4,991 | 4,903 | 2.18M |
| October 28, 2025 | 5,090 | 4,907 | 4,907 | 5,090 | 4,907 | 2.88M |
| October 27, 2025 | 5,168 | 5,197 | 5,197 | 5,216 | 5,133 | 2.04M |
| October 24, 2025 | 5,149 | 5,094 | 5,094 | 5,157 | 5,058 | 2.29M |
| October 23, 2025 | 4,946 | 5,086 | 5,086 | 5,105 | 4,932 | 3.75M |
| October 22, 2025 | 5,053 | 4,927 | 4,927 | 5,063 | 4,914 | 6.44M |
| October 21, 2025 | 5,379 | 5,300 | 5,300 | 5,395 | 5,278 | 2.86M |
| October 20, 2025 | 5,300 | 5,348 | 5,348 | 5,380 | 5,244 | 4.72M |
| October 17, 2025 | 5,301 | 5,448 | 5,448 | 5,550 | 5,278 | 4.44M |
| October 16, 2025 | 5,362 | 5,321 | 5,321 | 5,390 | 5,292 | 2.93M |
| October 15, 2025 | 5,259 | 5,279 | 5,279 | 5,346 | 5,207 | 3.62M |
| October 14, 2025 | 5,100 | 5,100 | 5,100 | 5,366 | 5,061 | 6.25M |
| October 10, 2025 | 5,192 | 5,018 | 5,018 | 5,200 | 4,993 | 3.64M |
| October 09, 2025 | 5,221 | 5,242 | 5,242 | 5,306 | 5,148 | 4.51M |
| October 08, 2025 | 4,927 | 5,133 | 5,133 | 5,149 | 4,853 | 4.26M |
| October 07, 2025 | 5,004 | 4,877 | 4,877 | 5,067 | 4,860 | 2.59M |
| October 06, 2025 | 5,023 | 4,963 | 4,963 | 5,055 | 4,905 | 2.4M |
| October 03, 2025 | 4,848 | 4,905 | 4,905 | 4,915 | 4,836 | 1.87M |
| October 02, 2025 | 4,883 | 4,926 | 4,926 | 4,993 | 4,830 | 3.73M |
| October 01, 2025 | 4,762 | 4,690 | 4,690 | 4,819 | 4,659 | 2.69M |
| September 30, 2025 | 4,800 | 4,767 | 4,767 | 4,830 | 4,714 | 2.78M |
| September 29, 2025 | 4,660 | 4,730 | 4,730 | 4,797 | 4,605 | 3.26M |
| September 26, 2025 | 4,770 | 4,673 | 4,673 | 4,772 | 4,656 | 3.08M |
| September 25, 2025 | 4,539 | 4,818 | 4,818 | 4,853 | 4,510 | 7.9M |
| September 24, 2025 | 4,318 | 4,329 | 4,329 | 4,345 | 4,241 | 1.46M |
| September 22, 2025 | 4,207 | 4,258 | 4,258 | 4,269 | 4,191 | 1.91M |
| September 19, 2025 | 4,321 | 4,150 | 4,150 | 4,338 | 4,130 | 4.11M |
| September 18, 2025 | 4,335 | 4,320 | 4,320 | 4,378 | 4,302 | 1.72M |
| September 17, 2025 | 4,448 | 4,327 | 4,327 | 4,477 | 4,327 | 2.39M |
| September 16, 2025 | 4,360 | 4,415 | 4,415 | 4,415 | 4,334 | 2.03M |
| September 12, 2025 | 4,353 | 4,331 | 4,331 | 4,359 | 4,292 | 1.88M |
| September 11, 2025 | 4,203 | 4,288 | 4,288 | 4,333 | 4,191 | 2.41M |
| September 10, 2025 | 4,170 | 4,209 | 4,209 | 4,229 | 4,155 | 1.53M |
| September 09, 2025 | 4,297 | 4,224 | 4,224 | 4,319 | 4,184 | 2.12M |
| September 08, 2025 | 4,262 | 4,264 | 4,264 | 4,312 | 4,222 | 2.23M |
| September 05, 2025 | 4,207 | 4,194 | 4,194 | 4,252 | 4,151 | 1.58M |