5,440.00
-10(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,410 | 5,440 | 5,440 | 5,510 | 5,400 | 17,500 |
| December 03, 2025 | 5,380 | 5,450 | 5,450 | 5,480 | 5,370 | 24,200 |
| December 02, 2025 | 5,500 | 5,330 | 5,330 | 5,500 | 5,330 | 25,200 |
| December 01, 2025 | 5,590 | 5,500 | 5,500 | 5,590 | 5,490 | 18,800 |
| November 28, 2025 | 5,590 | 5,590 | 5,590 | 5,620 | 5,550 | 17,300 |
| November 27, 2025 | 5,620 | 5,560 | 5,560 | 5,690 | 5,530 | 32,200 |
| November 26, 2025 | 5,480 | 5,620 | 5,620 | 5,620 | 5,480 | 35,800 |
| November 25, 2025 | 5,490 | 5,450 | 5,450 | 5,490 | 5,350 | 30,900 |
| November 21, 2025 | 5,250 | 5,290 | 5,290 | 5,310 | 5,230 | 21,200 |
| November 20, 2025 | 5,200 | 5,230 | 5,230 | 5,280 | 5,140 | 29,600 |
| November 19, 2025 | 5,240 | 5,100 | 5,100 | 5,240 | 5,070 | 36,100 |
| November 18, 2025 | 5,300 | 5,250 | 5,250 | 5,300 | 5,210 | 41,800 |
| November 17, 2025 | 5,310 | 5,310 | 5,310 | 5,340 | 5,250 | 16,800 |
| November 14, 2025 | 5,250 | 5,290 | 5,290 | 5,330 | 5,220 | 26,000 |
| November 13, 2025 | 5,310 | 5,330 | 5,330 | 5,370 | 5,300 | 24,700 |
| November 12, 2025 | 5,190 | 5,320 | 5,320 | 5,330 | 5,170 | 31,200 |
| November 11, 2025 | 5,200 | 5,170 | 5,170 | 5,200 | 5,110 | 32,600 |
| November 10, 2025 | 5,260 | 5,170 | 5,170 | 5,290 | 5,000 | 126,500 |
| November 07, 2025 | 5,680 | 5,560 | 5,560 | 5,700 | 5,550 | 18,800 |
| November 06, 2025 | 5,580 | 5,690 | 5,690 | 5,710 | 5,540 | 23,800 |
| November 05, 2025 | 5,650 | 5,580 | 5,580 | 5,720 | 5,450 | 31,200 |
| November 04, 2025 | 5,600 | 5,720 | 5,720 | 5,760 | 5,590 | 25,200 |
| October 31, 2025 | 5,690 | 5,700 | 5,700 | 5,700 | 5,560 | 38,000 |
| October 30, 2025 | 5,650 | 5,660 | 5,660 | 5,860 | 5,640 | 51,100 |
| October 29, 2025 | 5,610 | 5,620 | 5,620 | 5,680 | 5,590 | 36,700 |
| October 28, 2025 | 5,840 | 5,620 | 5,620 | 5,840 | 5,620 | 27,900 |
| October 27, 2025 | 5,790 | 5,870 | 5,870 | 5,870 | 5,770 | 24,200 |
| October 24, 2025 | 5,780 | 5,750 | 5,750 | 5,800 | 5,730 | 18,600 |
| October 23, 2025 | 5,760 | 5,770 | 5,770 | 5,790 | 5,690 | 13,000 |
| October 22, 2025 | 5,750 | 5,760 | 5,760 | 5,790 | 5,720 | 23,800 |
| October 21, 2025 | 5,810 | 5,730 | 5,730 | 5,860 | 5,730 | 16,600 |
| October 20, 2025 | 5,760 | 5,810 | 5,810 | 5,830 | 5,730 | 18,000 |
| October 17, 2025 | 5,680 | 5,680 | 5,680 | 5,700 | 5,640 | 22,300 |
| October 16, 2025 | 5,770 | 5,690 | 5,690 | 5,790 | 5,690 | 21,800 |
| October 15, 2025 | 5,750 | 5,790 | 5,790 | 5,810 | 5,740 | 14,100 |
| October 14, 2025 | 5,610 | 5,710 | 5,710 | 5,710 | 5,590 | 41,400 |
| October 10, 2025 | 5,750 | 5,640 | 5,640 | 5,790 | 5,640 | 40,400 |
| October 09, 2025 | 5,760 | 5,840 | 5,840 | 5,840 | 5,750 | 36,700 |
| October 08, 2025 | 5,710 | 5,760 | 5,760 | 5,860 | 5,700 | 54,900 |
| October 07, 2025 | 5,680 | 5,690 | 5,690 | 5,710 | 5,590 | 75,600 |
| October 06, 2025 | 5,820 | 5,740 | 5,740 | 5,890 | 5,730 | 55,200 |
| October 03, 2025 | 5,680 | 5,720 | 5,720 | 5,720 | 5,640 | 24,000 |
| October 02, 2025 | 5,650 | 5,630 | 5,630 | 5,710 | 5,620 | 42,400 |
| October 01, 2025 | 5,760 | 5,650 | 5,650 | 5,770 | 5,630 | 45,800 |
| September 30, 2025 | 5,890 | 5,820 | 5,820 | 5,890 | 5,780 | 27,500 |
| September 29, 2025 | 5,840 | 5,830 | 5,830 | 5,910 | 5,780 | 53,800 |
| September 26, 2025 | 5,670 | 5,870 | 5,870 | 5,880 | 5,670 | 152,000 |
| September 25, 2025 | 5,590 | 5,750 | 5,750 | 5,770 | 5,590 | 91,700 |
| September 24, 2025 | 5,710 | 5,630 | 5,630 | 5,710 | 5,630 | 73,300 |
| September 22, 2025 | 5,530 | 5,610 | 5,610 | 5,700 | 5,530 | 87,500 |
| September 19, 2025 | 5,660 | 5,610 | 5,610 | 5,680 | 5,540 | 96,700 |
| September 18, 2025 | 5,620 | 5,650 | 5,650 | 5,690 | 5,600 | 36,700 |
| September 17, 2025 | 5,600 | 5,630 | 5,630 | 5,730 | 5,540 | 52,000 |
| September 16, 2025 | 5,640 | 5,610 | 5,610 | 5,680 | 5,530 | 50,100 |
| September 12, 2025 | 5,700 | 5,640 | 5,640 | 5,730 | 5,610 | 47,200 |
| September 11, 2025 | 5,580 | 5,690 | 5,690 | 5,720 | 5,560 | 27,300 |
| September 10, 2025 | 5,650 | 5,610 | 5,610 | 5,650 | 5,570 | 27,200 |
| September 09, 2025 | 5,630 | 5,650 | 5,650 | 5,730 | 5,600 | 27,900 |
| September 08, 2025 | 5,650 | 5,630 | 5,630 | 5,670 | 5,600 | 25,100 |
| September 05, 2025 | 5,610 | 5,580 | 5,580 | 5,660 | 5,570 | 38,500 |