6,072.00
-8(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,042 | 6,080 | 6,080 | 6,131 | 6,015 | 199,700 |
| December 03, 2025 | 5,962 | 6,050 | 6,050 | 6,065 | 5,950 | 329,900 |
| December 02, 2025 | 6,011 | 5,979 | 5,979 | 6,124 | 5,977 | 272,200 |
| December 01, 2025 | 6,105 | 5,993 | 5,993 | 6,107 | 5,961 | 240,800 |
| November 28, 2025 | 6,060 | 6,081 | 6,081 | 6,108 | 6,033 | 244,300 |
| November 27, 2025 | 6,055 | 6,058 | 6,058 | 6,093 | 6,011 | 256,100 |
| November 26, 2025 | 5,999 | 5,963 | 5,963 | 6,027 | 5,940 | 409,700 |
| November 25, 2025 | 5,936 | 5,930 | 5,930 | 5,970 | 5,867 | 328,000 |
| November 21, 2025 | 5,870 | 5,872 | 5,872 | 5,884 | 5,790 | 492,400 |
| November 20, 2025 | 5,939 | 5,990 | 5,990 | 6,084 | 5,871 | 556,000 |
| November 19, 2025 | 5,857 | 5,824 | 5,824 | 5,860 | 5,713 | 362,100 |
| November 18, 2025 | 5,968 | 5,772 | 5,772 | 5,984 | 5,772 | 357,900 |
| November 17, 2025 | 6,000 | 6,015 | 6,015 | 6,121 | 5,969 | 293,400 |
| November 14, 2025 | 5,910 | 6,041 | 6,041 | 6,064 | 5,862 | 623,400 |
| November 13, 2025 | 5,931 | 6,109 | 6,109 | 6,219 | 5,873 | 806,300 |
| November 12, 2025 | 5,701 | 5,928 | 5,928 | 6,051 | 5,600 | 835,900 |
| November 11, 2025 | 5,709 | 5,592 | 5,592 | 5,730 | 5,592 | 228,200 |
| November 10, 2025 | 5,528 | 5,680 | 5,680 | 5,692 | 5,504 | 303,500 |
| November 07, 2025 | 5,443 | 5,468 | 5,468 | 5,485 | 5,376 | 232,800 |
| November 06, 2025 | 5,506 | 5,443 | 5,443 | 5,527 | 5,443 | 402,000 |
| November 05, 2025 | 5,506 | 5,443 | 5,443 | 5,527 | 5,443 | 402,000 |
| November 04, 2025 | 5,499 | 5,502 | 5,502 | 5,549 | 5,334 | 406,500 |
| October 31, 2025 | 5,654 | 5,600 | 5,600 | 5,659 | 5,553 | 205,200 |
| October 30, 2025 | 5,654 | 5,600 | 5,600 | 5,659 | 5,553 | 217,400 |
| October 29, 2025 | 5,535 | 5,557 | 5,557 | 5,595 | 5,495 | 272,800 |
| October 28, 2025 | 5,613 | 5,472 | 5,472 | 5,654 | 5,472 | 399,800 |
| October 27, 2025 | 5,788 | 5,807 | 5,807 | 5,835 | 5,731 | 235,900 |
| October 24, 2025 | 5,678 | 5,737 | 5,737 | 5,759 | 5,659 | 313,700 |
| October 23, 2025 | 5,535 | 5,642 | 5,642 | 5,662 | 5,513 | 263,100 |
| October 22, 2025 | 5,506 | 5,581 | 5,581 | 5,602 | 5,485 | 275,500 |
| October 21, 2025 | 5,700 | 5,606 | 5,606 | 5,726 | 5,577 | 315,300 |
| October 20, 2025 | 5,694 | 5,669 | 5,669 | 5,711 | 5,630 | 246,700 |
| October 17, 2025 | 5,596 | 5,691 | 5,691 | 5,809 | 5,590 | 393,600 |
| October 16, 2025 | 5,711 | 5,606 | 5,606 | 5,733 | 5,587 | 260,400 |
| October 15, 2025 | 5,589 | 5,649 | 5,649 | 5,682 | 5,531 | 346,300 |
| October 14, 2025 | 5,450 | 5,489 | 5,489 | 5,719 | 5,450 | 492,600 |
| October 10, 2025 | 5,608 | 5,443 | 5,443 | 5,608 | 5,432 | 275,400 |
| October 09, 2025 | 5,641 | 5,666 | 5,666 | 5,676 | 5,607 | 263,300 |
| October 08, 2025 | 5,520 | 5,623 | 5,623 | 5,649 | 5,520 | 312,400 |
| October 07, 2025 | 5,459 | 5,462 | 5,462 | 5,493 | 5,425 | 250,100 |
| October 06, 2025 | 5,526 | 5,421 | 5,421 | 5,527 | 5,400 | 190,700 |
| October 03, 2025 | 5,312 | 5,370 | 5,370 | 5,370 | 5,312 | 142,500 |
| October 02, 2025 | 5,353 | 5,369 | 5,369 | 5,463 | 5,323 | 156,400 |
| October 01, 2025 | 5,374 | 5,308 | 5,308 | 5,399 | 5,273 | 195,800 |
| September 30, 2025 | 5,431 | 5,398 | 5,398 | 5,462 | 5,375 | 177,600 |
| September 29, 2025 | 5,446 | 5,455 | 5,455 | 5,478 | 5,391 | 197,700 |
| September 26, 2025 | 5,510 | 5,446 | 5,446 | 5,510 | 5,417 | 291,700 |
| September 25, 2025 | 5,364 | 5,521 | 5,521 | 5,585 | 5,360 | 354,700 |
| September 24, 2025 | 5,347 | 5,293 | 5,293 | 5,347 | 5,263 | 196,300 |
| September 22, 2025 | 5,281 | 5,290 | 5,290 | 5,323 | 5,250 | 167,200 |
| September 19, 2025 | 5,409 | 5,225 | 5,225 | 5,409 | 5,225 | 421,500 |
| September 18, 2025 | 5,391 | 5,382 | 5,382 | 5,408 | 5,335 | 120,200 |
| September 17, 2025 | 5,483 | 5,381 | 5,381 | 5,483 | 5,381 | 144,500 |
| September 16, 2025 | 5,479 | 5,502 | 5,502 | 5,527 | 5,458 | 144,500 |
| September 12, 2025 | 5,548 | 5,479 | 5,479 | 5,548 | 5,467 | 198,200 |
| September 11, 2025 | 5,400 | 5,453 | 5,453 | 5,484 | 5,380 | 198,200 |
| September 10, 2025 | 5,430 | 5,409 | 5,409 | 5,455 | 5,381 | 129,600 |
| September 09, 2025 | 5,545 | 5,430 | 5,430 | 5,558 | 5,417 | 141,900 |
| September 08, 2025 | 5,504 | 5,512 | 5,512 | 5,536 | 5,456 | 237,000 |
| September 05, 2025 | 5,422 | 5,427 | 5,427 | 5,453 | 5,387 | 150,800 |